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 31, 2012 83.11 83.15 83.09 83.15 434,794 +0.02(+0.02%)
Jul 30, 2012 83.10 83.13 83.02 83.13 258,391 +0.08(+0.10%)
Jul 27, 2012 83.11 83.13 83.03 83.05 326,884 -0.12(-0.15%)
Jul 26, 2012 83.16 83.19 83.13 83.17 193,470 -0.02(-0.02%)
Jul 25, 2012 83.15 83.19 83.12 83.19 223,541 +0.02(+0.03%)
Jul 24, 2012 83.15 83.17 83.11 83.16 762,574 +0.01(+0.01%)
Jul 23, 2012 83.15 83.19 83.15 83.15 402,271 +0.02(+0.02%)
Jul 20, 2012 83.13 83.14 83.08 83.14 265,657 +0.08(+0.10%)
Jul 19, 2012 83.08 83.13 83.05 83.06 664,540 -0.01(-0.01%)
Jul 18, 2012 83.07 83.07 83.00 83.06 368,505 +0.07(+0.08%)
Jul 17, 2012 83.00 83.02 82.94 82.99 1,366,904 +0.05(+0.06%)
Jul 16, 2012 83.06 83.06 82.92 82.94 859,023 -0.05(-0.06%)
Jul 13, 2012 83.01 83.01 82.96 82.99 380,303 -0.01(-0.01%)
Jul 12, 2012 82.99 83.00 82.95 82.99 339,333 +0.07(+0.08%)
Jul 11, 2012 82.94 82.97 82.85 82.93 341,595 +0.03(+0.03%)
Jul 10, 2012 82.85 82.91 82.84 82.90 1,049,625 +0.03(+0.03%)
Jul 09, 2012 82.86 82.90 82.77 82.87 343,214 +0.06(+0.07%)
Jul 06, 2012 82.79 82.85 82.74 82.81 472,312 +0.08(+0.09%)
Jul 05, 2012 82.65 82.74 82.61 82.74 364,289 +0.11(+0.14%)
Jul 03, 2012 82.64 82.66 82.61 82.62 313,239 +0.01(+0.01%)
Jul 02, 2012 82.58 82.61 82.52 82.61 550,221 +0.08(+0.09%)
Jun 29, 2012 82.57 82.58 82.51 82.54 427,379 -0.05(-0.06%)
Jun 28, 2012 82.52 82.59 82.52 82.58 429,855 +0.04(+0.05%)
Jun 27, 2012 82.56 82.57 82.50 82.55 638,076 +0.05(+0.06%)
Jun 26, 2012 82.58 82.59 82.50 82.50 423,351 -0.08(-0.09%)
Jun 25, 2012 82.56 82.60 82.53 82.58 494,596 +0.06(+0.07%)
Jun 22, 2012 82.50 82.53 82.48 82.51 428,617 -0.01(-0.01%)
Jun 21, 2012 82.42 82.52 82.37 82.52 286,674 +0.14(+0.18%)
Jun 20, 2012 82.42 82.49 82.38 82.38 904,146 -0.11(-0.13%)
Jun 19, 2012 82.47 82.50 82.41 82.48 595,123 +0.00(+0.00%)
Jun 18, 2012 82.51 82.53 82.45 82.48 607,790 +0.02(+0.03%)
Jun 15, 2012 82.47 82.52 82.45 82.46 284,647 +0.05(+0.06%)
Jun 14, 2012 82.53 82.53 82.39 82.42 378,678 -0.11(-0.13%)
Jun 13, 2012 82.42 82.52 82.38 82.52 388,231 +0.12(+0.15%)
Jun 12, 2012 82.41 82.47 82.38 82.40 742,811 +0.02(+0.02%)
Jun 11, 2012 82.33 82.40 82.29 82.39 658,088 +0.05(+0.06%)
Jun 08, 2012 82.44 82.45 82.34 82.34 272,452 -0.05(-0.06%)
Jun 07, 2012 82.28 82.39 82.24 82.39 658,840 +0.09(+0.11%)
Jun 06, 2012 82.38 82.38 82.23 82.30 1,079,727 -0.03(-0.04%)
Jun 05, 2012 82.35 82.36 82.29 82.33 322,658 -0.05(-0.06%)
Jun 04, 2012 82.50 82.51 82.38 82.38 537,628 -0.12(-0.15%)
Jun 01, 2012 82.53 82.55 82.41 82.50 639,416 +0.08(+0.10%)
May 31, 2012 82.46 82.49 82.39 82.42 532,306 -0.02(-0.02%)
May 30, 2012 82.40 82.43 82.38 82.43 329,482 +0.08(+0.10%)
May 29, 2012 82.35 82.38 82.33 82.35 426,051 -0.04(-0.05%)
May 25, 2012 82.38 82.39 82.30 82.39 283,779 +0.05(+0.06%)
May 24, 2012 82.35 82.35 82.30 82.33 470,289 -0.05(-0.06%)
May 23, 2012 82.41 82.42 82.37 82.38 414,303 +0.01(+0.02%)
May 22, 2012 82.36 82.38 82.29 82.37 320,418 -0.03(-0.04%)
May 21, 2012 82.44 82.44 82.34 82.40 282,437 -0.05(-0.06%)
May 18, 2012 82.46 82.47 82.41 82.45 467,765 -0.01(-0.01%)
May 17, 2012 82.43 82.48 82.40 82.45 590,574 +0.02(+0.03%)
May 16, 2012 82.35 82.45 82.35 82.43 462,598 +0.08(+0.10%)
May 15, 2012 82.35 82.39 82.29 82.35 459,104 -0.02(-0.02%)
May 14, 2012 82.37 82.39 82.34 82.36 204,966 -0.01(-0.01%)
May 11, 2012 82.35 82.38 82.29 82.37 284,144 +0.07(+0.08%)
May 10, 2012 82.37 82.38 82.29 82.30 285,227 -0.04(-0.05%)
May 09, 2012 82.45 82.45 82.32 82.34 466,500 -0.08(-0.10%)
May 08, 2012 82.48 82.50 82.38 82.42 354,240 +0.00(+0.00%)
May 07, 2012 82.41 82.44 82.32 82.42 461,513 +0.05(+0.06%)
May 04, 2012 82.38 82.39 82.33 82.37 439,933 +0.05(+0.06%)
May 03, 2012 82.26 82.33 82.23 82.32 293,106 +0.06(+0.07%)
May 02, 2012 82.23 82.26 82.18 82.26 699,668 +0.11(+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.