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%)
May 01, 2014 83.57 83.83 83.57 83.78 301,460 +0.22(+0.26%)
Apr 30, 2014 83.38 83.58 83.37 83.56 430,398 +0.12(+0.15%)
Apr 29, 2014 83.39 83.44 83.29 83.43 268,164 +0.06(+0.07%)
Apr 28, 2014 83.48 83.53 83.35 83.37 3,013,973 -0.07(-0.08%)
Apr 25, 2014 83.44 83.59 83.40 83.44 277,889 +0.02(+0.03%)
Apr 24, 2014 83.28 83.43 83.25 83.42 812,016 +0.14(+0.17%)
Apr 23, 2014 83.25 83.32 83.20 83.28 323,934 +0.16(+0.19%)
Apr 22, 2014 83.11 83.15 82.96 83.12 298,576 -0.05(-0.07%)
Apr 21, 2014 83.18 83.23 83.07 83.18 257,533 +0.05(+0.07%)
Apr 17, 2014 83.44 83.12 83.12 83.12 435,057 -0.20(-0.23%)
Apr 16, 2014 83.31 83.40 83.27 83.32 2,345,934 -0.16(-0.19%)
Apr 15, 2014 83.48 83.54 83.30 83.47 230,265 -0.03(-0.04%)
Apr 14, 2014 83.42 83.55 83.36 83.50 986,806 -0.10(-0.12%)
Apr 11, 2014 83.62 83.68 83.50 83.61 253,712 +0.19(+0.22%)
Apr 10, 2014 83.36 83.55 83.25 83.42 226,653 +0.12(+0.15%)
Apr 09, 2014 83.21 83.34 83.11 83.29 898,899 +0.07(+0.08%)
Apr 08, 2014 83.14 83.29 83.09 83.22 192,065 +0.11(+0.13%)
Apr 07, 2014 83.04 83.21 83.04 83.11 136,674 +0.20(+0.24%)
Apr 04, 2014 82.82 83.00 82.82 82.92 466,441 +0.30(+0.36%)
Apr 03, 2014 82.65 82.71 82.53 82.62 240,562 +0.04(+0.05%)
Apr 02, 2014 82.62 82.73 82.57 82.58 348,939 -0.13(-0.16%)
Apr 01, 2014 82.68 82.82 82.68 82.71 471,393 -0.11(-0.14%)
Mar 31, 2014 82.83 82.83 82.62 82.83 3,494,105 +0.02(+0.03%)
Mar 28, 2014 82.99 82.99 82.78 82.80 201,749 -0.10(-0.12%)
Mar 27, 2014 82.78 82.97 82.78 82.90 400,639 +0.08(+0.09%)
Mar 26, 2014 82.69 82.87 82.69 82.83 1,707,526 +0.11(+0.13%)
Mar 25, 2014 82.72 82.79 82.63 82.72 847,280 +0.05(+0.06%)
Mar 24, 2014 82.73 82.78 82.60 82.67 1,483,287 +0.02(+0.02%)
Mar 21, 2014 82.69 82.78 82.61 82.66 292,021 +0.05(+0.06%)
Mar 20, 2014 82.55 82.69 82.50 82.61 328,442 -0.07(-0.08%)
Mar 19, 2014 83.02 83.10 82.66 82.68 337,229 -0.37(-0.45%)
Mar 18, 2014 83.00 83.09 82.90 83.05 385,591 +0.05(+0.06%)
Mar 17, 2014 83.04 83.12 82.98 83.01 282,182 -0.16(-0.19%)
Mar 14, 2014 83.32 83.34 83.13 83.16 200,927 -0.06(-0.08%)
Mar 13, 2014 82.90 83.26 82.86 83.23 192,374 +0.26(+0.31%)
Mar 12, 2014 82.97 83.05 82.83 82.97 179,756 +0.20(+0.25%)
Mar 11, 2014 82.76 82.86 82.69 82.76 345,598 +0.03(+0.04%)
Mar 10, 2014 82.67 82.80 82.63 82.73 201,849 +0.07(+0.08%)
Mar 07, 2014 82.64 82.77 82.61 82.66 188,493 -0.17(-0.21%)
Mar 06, 2014 82.84 82.89 82.77 82.83 245,805 -0.10(-0.12%)
Mar 05, 2014 82.94 83.07 82.90 82.94 366,912 -0.09(-0.10%)
Mar 04, 2014 83.16 83.25 82.99 83.02 638,663 -0.30(-0.36%)
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.