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 (%)
Jul 30, 2010 77.24 77.32 77.16 77.24 72,511 +0.04(+0.05%)
Jul 29, 2010 77.12 77.24 77.06 77.20 137,820 +0.01(+0.01%)
Jul 28, 2010 77.18 77.22 77.12 77.19 259,068 +0.06(+0.07%)
Jul 27, 2010 77.11 77.15 77.08 77.13 100,205 +0.03(+0.04%)
Jul 26, 2010 77.08 77.11 77.03 77.11 153,500 +0.09(+0.12%)
Jul 23, 2010 77.08 77.11 77.01 77.01 281,041 +0.02(+0.03%)
Jul 22, 2010 77.04 77.08 76.99 76.99 156,944 -0.07(-0.09%)
Jul 21, 2010 76.94 77.07 76.90 77.06 212,149 +0.11(+0.15%)
Jul 20, 2010 77.00 77.01 76.92 76.95 93,925 +0.04(+0.05%)
Jul 19, 2010 77.00 77.03 76.91 76.91 167,375 -0.12(-0.16%)
Jul 16, 2010 77.03 77.04 76.90 77.03 73,358 +0.06(+0.07%)
Jul 15, 2010 76.94 76.99 76.92 76.97 86,501 +0.08(+0.10%)
Jul 14, 2010 76.82 76.92 76.78 76.90 283,854 +0.11(+0.15%)
Jul 13, 2010 76.82 76.83 76.73 76.78 67,027 +0.02(+0.03%)
Jul 12, 2010 76.76 76.87 76.74 76.76 168,519 +0.02(+0.03%)
Jul 09, 2010 76.74 76.75 76.67 76.74 88,806 +0.06(+0.07%)
Jul 08, 2010 76.68 76.73 76.57 76.68 159,048 +0.05(+0.06%)
Jul 07, 2010 76.80 76.80 76.64 76.64 430,672 -0.11(-0.14%)
Jul 06, 2010 76.65 76.75 76.59 76.74 131,734 +0.17(+0.22%)
Jul 02, 2010 76.57 76.63 76.52 76.57 133,072 -0.04(-0.05%)
Jul 01, 2010 76.56 76.61 76.50 76.61 199,470 +0.04(+0.06%)
Jun 30, 2010 76.56 76.64 76.55 76.57 218,209 -0.08(-0.11%)
Jun 29, 2010 76.73 76.75 76.65 76.66 204,592 +0.10(+0.14%)
Jun 25, 2010 76.55 76.65 76.49 76.55 272,496 +0.08(+0.10%)
Jun 24, 2010 76.57 76.61 76.46 76.47 134,489 -0.11(-0.15%)
Jun 23, 2010 76.52 76.64 76.48 76.59 136,742 +0.08(+0.10%)
Jun 22, 2010 76.45 76.55 76.41 76.51 91,155 +0.08(+0.10%)
Jun 21, 2010 76.33 76.45 76.23 76.43 123,124 +0.09(+0.12%)
Jun 18, 2010 76.34 76.44 76.34 76.34 83,349 -0.06(-0.07%)
Jun 17, 2010 76.26 76.42 76.21 76.40 73,246 +0.25(+0.33%)
Jun 16, 2010 76.19 76.24 76.03 76.15 431,555 +0.04(+0.06%)
Jun 15, 2010 76.24 76.28 76.10 76.10 283,812 -0.09(-0.12%)
Jun 14, 2010 76.11 76.22 76.04 76.19 218,193 +0.04(+0.06%)
Jun 11, 2010 76.09 76.19 76.02 76.15 189,134 +0.21(+0.28%)
Jun 10, 2010 76.07 76.13 75.93 75.94 371,322 -0.27(-0.36%)
Jun 09, 2010 76.05 76.22 76.00 76.22 117,484 +0.12(+0.16%)
Jun 08, 2010 76.06 76.13 76.06 76.10 398,910 +0.05(+0.06%)
Jun 07, 2010 76.01 76.09 75.94 76.05 239,565 +0.11(+0.15%)
Jun 04, 2010 75.94 76.08 75.86 75.94 826,677 +0.19(+0.25%)
Jun 03, 2010 75.91 75.91 75.66 75.75 171,758 +0.04(+0.06%)
Jun 02, 2010 75.72 75.79 75.66 75.70 140,530 +0.05(+0.06%)
Jun 01, 2010 75.73 75.87 75.64 75.66 1,304 +0.05(+0.06%)
May 28, 2010 75.61 75.66 75.51 75.61 129,229 +0.17(+0.22%)
May 27, 2010 75.67 75.68 75.43 75.44 155,685 -0.27(-0.35%)
May 26, 2010 75.71 75.76 75.62 75.71 126,084 +0.01(+0.02%)
May 25, 2010 75.68 75.77 75.62 75.69 213,283 +0.15(+0.19%)
May 24, 2010 75.68 75.72 75.55 75.55 186,685 -0.15(-0.19%)
May 21, 2010 75.83 75.83 75.65 75.69 135,808 -0.03(-0.04%)
May 20, 2010 75.73 75.74 75.65 75.72 117,675 +0.14(+0.18%)
May 19, 2010 75.44 75.58 75.42 75.58 99,649 +0.10(+0.13%)
May 18, 2010 75.42 75.51 75.32 75.48 778,758 +0.10(+0.14%)
May 17, 2010 75.50 75.62 75.37 75.38 164,874 -0.05(-0.06%)
May 14, 2010 75.43 75.45 75.29 75.43 156,687 +0.20(+0.27%)
May 13, 2010 75.16 75.26 75.14 75.23 202,827 +0.12(+0.16%)
May 12, 2010 75.12 75.12 75.06 75.11 105,704 +0.05(+0.07%)
May 11, 2010 75.01 75.06 74.96 75.06 153,909 +0.10(+0.13%)
May 10, 2010 74.98 74.98 74.91 74.96 279,875 -0.00(-0.00%)
May 07, 2010 74.90 75.09 74.89 74.96 135,070 +0.08(+0.10%)
May 06, 2010 74.93 75.35 74.81 74.88 324,033 +0.08(+0.10%)
May 05, 2010 74.76 74.83 74.72 74.81 197,351 +0.09(+0.12%)
May 04, 2010 74.70 74.72 74.65 74.72 114,210 +0.17(+0.22%)
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.