Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 84.57 84.72 84.49 84.62 1,376,530 -0.06(-0.07%)
May 29, 2014 84.75 84.89 84.63 84.69 374,139 -0.07(-0.08%)
May 28, 2014 84.51 84.83 84.51 84.76 188,486 +0.28(+0.33%)
May 27, 2014 84.36 84.49 84.32 84.47 278,358 +0.07(+0.08%)
May 23, 2014 84.34 84.40 84.40 84.40 476,227 +0.08(+0.10%)
May 22, 2014 84.28 84.42 84.28 84.32 127,695 -0.03(-0.04%)
May 21, 2014 84.32 84.38 84.23 84.36 337,767 +0.07(+0.08%)
May 20, 2014 84.16 84.33 84.16 84.29 203,061 +0.16(+0.20%)
May 19, 2014 84.29 84.33 84.12 84.12 890,361 -0.09(-0.11%)
May 16, 2014 84.19 84.37 84.14 84.22 289,476 -0.13(-0.15%)
May 15, 2014 84.34 84.50 84.29 84.34 348,553 +0.11(+0.13%)
May 14, 2014 84.05 84.24 84.05 84.23 524,737 +0.31(+0.37%)
May 13, 2014 83.87 83.98 83.80 83.92 305,571 +0.12(+0.14%)
May 12, 2014 83.90 83.95 83.77 83.80 465,053 -0.26(-0.31%)
May 09, 2014 84.09 84.10 83.97 84.06 300,568 -0.11(-0.13%)
May 08, 2014 84.12 84.24 84.03 84.18 240,361 +0.13(+0.15%)
May 07, 2014 83.96 84.10 83.86 84.05 368,118 +0.15(+0.18%)
May 06, 2014 83.84 83.97 83.83 83.90 792,409 +0.06(+0.07%)
May 05, 2014 83.96 83.97 83.72 83.84 242,832 -0.05(-0.07%)
May 02, 2014 83.68 83.93 83.60 83.90 288,496 +0.12(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.