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 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%)
Apr 01, 2016 89.53 89.61 89.48 89.53 1,114,811 -0.03(-0.04%)
Mar 31, 2016 89.47 89.58 89.41 89.56 810,460 +0.13(+0.15%)
Mar 30, 2016 89.46 89.46 89.32 89.43 487,105 -0.01(-0.01%)
Mar 29, 2016 89.25 89.44 89.19 89.44 338,626 +0.29(+0.32%)
Mar 28, 2016 89.12 89.29 89.12 89.15 317,587 -0.02(-0.03%)
Mar 24, 2016 89.33 89.18 89.18 89.18 409,493 -0.07(-0.07%)
Mar 23, 2016 89.10 89.26 88.87 89.24 292,338 +0.08(+0.09%)
Mar 22, 2016 89.21 89.28 89.11 89.16 318,902 -0.04(-0.05%)
Mar 21, 2016 89.31 89.32 89.17 89.20 271,953 -0.09(-0.10%)
Mar 18, 2016 89.39 89.40 89.25 89.29 382,181 +0.01(+0.01%)
Mar 17, 2016 89.32 89.38 89.24 89.29 1,585,834 +0.08(+0.09%)
Mar 16, 2016 89.01 89.22 88.89 89.21 278,043 +0.16(+0.18%)
Mar 15, 2016 89.15 89.20 89.01 89.05 298,266 -0.05(-0.06%)
Mar 14, 2016 89.08 89.20 89.04 89.10 421,621 +0.02(+0.03%)
Mar 11, 2016 89.12 89.13 88.97 89.07 366,883 -0.03(-0.04%)
Mar 10, 2016 89.08 89.17 89.02 89.11 405,260 -0.05(-0.06%)
Mar 09, 2016 89.23 89.28 89.09 89.15 557,809 -0.16(-0.17%)
Mar 08, 2016 89.33 89.38 89.27 89.31 457,707 +0.15(+0.17%)
Mar 07, 2016 89.24 89.29 89.16 89.16 471,471 -0.09(-0.10%)
Mar 04, 2016 89.31 89.34 89.29 89.25 426,637 -0.07(-0.07%)
Mar 03, 2016 89.28 89.37 89.23 89.32 404,763 +0.03(+0.04%)
Mar 02, 2016 89.16 89.33 89.15 89.29 332,407 +0.04(+0.05%)
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.