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 31, 2016 89.68 89.80 89.60 89.77 508,239 +0.07(+0.07%)
May 27, 2016 89.76 89.70 89.70 89.70 612,118 -0.04(-0.05%)
May 26, 2016 89.71 89.79 89.65 89.74 492,217 +0.09(+0.10%)
May 25, 2016 89.70 89.72 89.60 89.65 334,137 +0.02(+0.03%)
May 24, 2016 89.68 89.71 89.60 89.63 705,164 -0.09(-0.10%)
May 23, 2016 89.64 89.73 89.61 89.72 379,804 +0.02(+0.03%)
May 20, 2016 89.70 89.74 89.64 89.69 309,078 +0.06(+0.06%)
May 19, 2016 89.67 89.71 89.56 89.64 428,550 -0.04(-0.05%)
May 18, 2016 89.81 89.81 89.60 89.68 1,040,658 -0.18(-0.20%)
May 17, 2016 89.89 89.95 89.83 89.86 254,028 -0.02(-0.03%)
May 16, 2016 89.92 89.92 89.87 89.88 308,139 -0.05(-0.05%)
May 13, 2016 89.91 89.98 89.86 89.93 304,806 +0.02(+0.03%)
May 12, 2016 89.93 89.97 89.89 89.91 429,945 -0.07(-0.07%)
May 11, 2016 89.87 89.97 89.86 89.97 369,760 +0.06(+0.06%)
May 10, 2016 89.92 89.94 89.87 89.92 581,118 -0.02(-0.02%)
May 09, 2016 89.91 89.96 89.88 89.93 370,642 +0.07(+0.07%)
May 06, 2016 89.87 89.92 89.83 89.87 318,889 +0.06(+0.06%)
May 05, 2016 89.78 89.87 89.70 89.81 630,883 +0.03(+0.04%)
May 04, 2016 89.73 89.83 89.71 89.78 1,013,032 +0.08(+0.09%)
May 03, 2016 89.78 89.78 89.69 89.69 525,583 +0.05(+0.05%)
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.