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, 2015 87.18 87.37 87.17 87.33 555,320 +0.27(+0.31%)
Jul 30, 2015 86.96 87.10 86.96 87.06 328,298 +0.00(+0.00%)
Jul 29, 2015 87.08 87.11 86.93 87.06 1,036,473 -0.02(-0.02%)
Jul 28, 2015 87.02 87.13 86.96 87.07 415,540 -0.06(-0.07%)
Jul 27, 2015 87.06 87.18 87.03 87.14 2,224,584 +0.08(+0.09%)
Jul 24, 2015 87.07 87.10 86.92 87.06 261,152 +0.02(+0.02%)
Jul 23, 2015 86.88 87.11 86.88 87.04 243,317 +0.10(+0.12%)
Jul 22, 2015 86.91 87.06 86.89 86.94 364,097 +0.00(+0.00%)
Jul 21, 2015 86.81 86.96 86.77 86.94 2,841,896 +0.10(+0.12%)
Jul 20, 2015 86.87 86.89 86.77 86.84 358,644 -0.06(-0.07%)
Jul 17, 2015 86.76 86.92 86.76 86.90 244,794 +0.03(+0.04%)
Jul 16, 2015 86.66 86.90 86.66 86.87 390,360 +0.04(+0.05%)
Jul 15, 2015 86.65 86.88 86.57 86.83 346,533 +0.16(+0.18%)
Jul 14, 2015 86.64 86.72 86.53 86.67 361,937 +0.14(+0.16%)
Jul 13, 2015 86.36 86.57 86.32 86.53 539,243 -0.05(-0.06%)
Jul 10, 2015 86.55 86.65 86.44 86.58 444,092 -0.22(-0.26%)
Jul 09, 2015 86.82 86.96 86.69 86.80 168,439 -0.10(-0.11%)
Jul 08, 2015 86.84 87.03 86.79 86.90 189,153 +0.12(+0.14%)
Jul 07, 2015 86.92 87.05 86.74 86.78 518,533 +0.11(+0.13%)
Jul 06, 2015 86.81 86.88 86.55 86.67 509,827 +0.18(+0.20%)
Jul 02, 2015 86.52 86.49 86.49 86.49 236,637 +0.07(+0.08%)
Jul 01, 2015 86.47 86.61 86.37 86.42 731,704 -0.15(-0.17%)
Jun 30, 2015 86.61 86.81 86.54 86.57 383,397 -0.14(-0.17%)
Jun 29, 2015 86.50 86.72 86.34 86.71 411,757 +0.46(+0.54%)
Jun 26, 2015 86.30 86.41 86.23 86.25 362,327 -0.32(-0.37%)
Jun 25, 2015 86.56 86.63 86.43 86.57 218,438 -0.08(-0.09%)
Jun 24, 2015 86.62 86.71 86.50 86.65 298,053 +0.14(+0.16%)
Jun 23, 2015 86.52 86.70 86.47 86.51 272,280 -0.19(-0.22%)
Jun 22, 2015 86.80 86.90 86.67 86.70 293,325 -0.24(-0.28%)
Jun 19, 2015 86.85 87.06 86.85 86.94 311,263 +0.06(+0.06%)
Jun 18, 2015 86.78 86.91 86.67 86.89 1,884,101 +0.06(+0.07%)
Jun 17, 2015 86.73 86.89 86.53 86.82 3,376,381 +0.14(+0.17%)
Jun 16, 2015 86.68 86.78 86.56 86.68 311,588 +0.11(+0.13%)
Jun 15, 2015 86.71 86.74 86.51 86.57 195,101 +0.01(+0.01%)
Jun 12, 2015 86.59 86.81 86.51 86.56 351,193 -0.12(-0.14%)
Jun 11, 2015 86.38 86.70 86.37 86.68 275,513 +0.37(+0.42%)
Jun 10, 2015 86.30 86.43 86.28 86.31 278,669 -0.15(-0.18%)
Jun 09, 2015 86.54 86.59 86.38 86.46 612,283 -0.16(-0.18%)
Jun 08, 2015 86.61 86.71 86.52 86.62 303,390 +0.06(+0.06%)
Jun 05, 2015 86.46 86.65 86.44 86.57 346,480 -0.18(-0.21%)
Jun 04, 2015 86.66 86.89 86.66 86.75 371,217 +0.05(+0.06%)
Jun 03, 2015 86.88 86.93 86.62 86.70 544,515 -0.33(-0.38%)
Jun 02, 2015 87.14 87.20 87.04 87.03 454,244 -0.31(-0.36%)
Jun 01, 2015 87.40 87.50 87.24 87.34 1,074,787 -0.05(-0.06%)
May 29, 2015 87.36 87.53 87.32 87.39 206,473 +0.01(+0.01%)
May 28, 2015 87.34 87.43 87.24 87.38 209,615 +0.04(+0.05%)
May 27, 2015 87.25 87.37 87.16 87.34 224,531 +0.07(+0.08%)
May 26, 2015 87.10 87.34 87.09 87.27 319,996 +0.09(+0.10%)
May 22, 2015 87.18 87.19 87.19 87.19 314,061 -0.10(-0.11%)
May 21, 2015 87.15 87.34 87.14 87.28 505,425 +0.13(+0.15%)
May 20, 2015 87.11 87.24 87.03 87.15 654,754 +0.08(+0.09%)
May 19, 2015 87.05 87.26 86.99 87.07 519,083 -0.12(-0.14%)
May 18, 2015 87.31 87.31 87.19 87.19 424,729 -0.15(-0.17%)
May 15, 2015 87.28 87.42 87.26 87.34 298,575 +0.23(+0.26%)
May 14, 2015 87.06 87.21 87.02 87.11 507,285 +0.15(+0.17%)
May 13, 2015 87.14 87.20 86.95 86.96 609,679 -0.05(-0.05%)
May 12, 2015 86.99 87.18 86.88 87.01 489,876 +0.02(+0.02%)
May 11, 2015 87.34 87.40 86.99 86.99 745,612 -0.41(-0.46%)
May 08, 2015 87.52 87.57 87.39 87.40 438,881 +0.06(+0.06%)
May 07, 2015 87.14 87.36 87.13 87.34 258,088 +0.20(+0.23%)
May 06, 2015 87.23 87.26 87.07 87.15 420,105 -0.14(-0.16%)
May 05, 2015 87.32 87.36 87.16 87.29 318,503 -0.03(-0.04%)
May 04, 2015 87.35 87.46 87.25 87.32 306,850 -0.08(-0.09%)
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.