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 (%)
Jun 30, 2016 90.37 90.51 90.35 90.43 477,668 +0.09(+0.10%)
Jun 29, 2016 90.46 90.49 90.34 90.34 388,185 -0.07(-0.07%)
Jun 28, 2016 90.37 90.45 90.36 90.41 362,279 +0.00(+0.00%)
Jun 27, 2016 90.45 90.48 90.36 90.41 499,467 +0.14(+0.15%)
Jun 24, 2016 90.35 90.42 90.25 90.27 484,561 +0.25(+0.27%)
Jun 23, 2016 90.04 90.07 89.99 90.02 303,485 -0.03(-0.04%)
Jun 22, 2016 90.09 90.09 90.00 90.05 1,466,324 +0.03(+0.04%)
Jun 21, 2016 90.15 90.18 90.00 90.02 379,828 -0.02(-0.03%)
Jun 20, 2016 90.16 90.16 90.05 90.05 431,734 -0.13(-0.15%)
Jun 17, 2016 90.24 90.30 90.12 90.18 703,306 -0.11(-0.12%)
Jun 16, 2016 90.28 90.37 90.23 90.28 706,008 +0.05(+0.05%)
Jun 15, 2016 90.11 90.30 90.11 90.23 343,804 +0.06(+0.06%)
Jun 14, 2016 90.24 90.24 90.16 90.18 255,374 -0.01(-0.01%)
Jun 13, 2016 90.18 90.22 90.08 90.18 239,331 +0.06(+0.06%)
Jun 10, 2016 90.14 90.19 90.10 90.13 281,411 +0.02(+0.02%)
Jun 09, 2016 90.14 90.15 90.04 90.11 1,174,244 +0.11(+0.12%)
Jun 08, 2016 90.05 90.07 90.00 90.00 817,684 -0.03(-0.04%)
Jun 07, 2016 90.05 90.08 90.01 90.04 575,992 +0.03(+0.04%)
Jun 06, 2016 89.99 90.05 89.97 90.00 678,982 -0.04(-0.05%)
Jun 03, 2016 90.00 90.06 89.96 90.05 309,067 +0.22(+0.25%)
Jun 02, 2016 89.74 89.89 89.68 89.82 256,587 +0.07(+0.07%)
Jun 01, 2016 89.83 89.85 89.69 89.76 675,525 -0.01(-0.01%)
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%)
May 02, 2016 89.66 89.72 89.61 89.64 390,459 -0.02(-0.02%)
Apr 29, 2016 89.63 89.72 89.58 89.66 379,100 +0.00(+0.00%)
Apr 28, 2016 89.57 89.69 89.51 89.66 1,534,410 +0.16(+0.18%)
Apr 27, 2016 89.47 89.55 89.42 89.50 480,481 +0.06(+0.06%)
Apr 26, 2016 89.49 89.51 89.39 89.44 723,184 -0.02(-0.03%)
Apr 25, 2016 89.43 89.53 89.41 89.46 1,300,662 +0.01(+0.01%)
Apr 22, 2016 89.49 89.50 89.44 89.46 401,436 -0.02(-0.02%)
Apr 21, 2016 89.52 89.54 89.42 89.47 848,791 -0.05(-0.05%)
Apr 20, 2016 89.65 89.68 89.47 89.52 387,274 -0.09(-0.10%)
Apr 19, 2016 89.69 89.70 89.61 89.61 568,663 -0.04(-0.05%)
Apr 18, 2016 89.69 89.69 89.62 89.65 457,576 +0.01(+0.01%)
Apr 15, 2016 89.57 89.73 89.57 89.64 475,069 +0.04(+0.05%)
Apr 14, 2016 89.66 89.69 89.59 89.60 506,002 -0.02(-0.02%)
Apr 13, 2016 89.61 89.65 89.55 89.62 409,345 +0.00(+0.00%)
Apr 12, 2016 89.67 89.72 89.58 89.62 708,619 -0.05(-0.05%)
Apr 11, 2016 89.68 89.72 89.59 89.67 339,132 +0.02(+0.03%)
Apr 08, 2016 89.60 89.68 89.59 89.64 330,418 +0.02(+0.02%)
Apr 07, 2016 89.63 89.72 89.60 89.63 396,932 +0.05(+0.05%)
Apr 06, 2016 89.62 89.64 89.51 89.58 1,883,039 -0.04(-0.05%)
Apr 05, 2016 89.66 89.71 89.61 89.62 1,522,710 +0.00(+0.00%)
Apr 04, 2016 89.61 89.67 89.59 89.62 2,837,064 +0.09(+0.10%)
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.