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 (%)
Jan 30, 2009 72.04 72.04 71.86 71.96 0 +0.01(+0.01%)
Jan 29, 2009 72.21 72.21 71.92 71.95 82,195 -0.26(-0.36%)
Jan 28, 2009 72.27 72.43 72.07 72.21 124,081 +0.01(+0.01%)
Jan 27, 2009 72.30 72.30 71.93 72.21 114,175 +0.08(+0.10%)
Jan 26, 2009 71.94 72.17 71.94 72.13 94,422 +0.03(+0.05%)
Jan 23, 2009 72.28 72.35 71.93 72.10 152,245 -0.12(-0.17%)
Jan 22, 2009 72.28 72.35 72.13 72.22 148,021 +0.08(+0.11%)
Jan 21, 2009 72.56 72.67 72.05 72.14 100,948 -0.25(-0.35%)
Jan 20, 2009 72.50 72.50 72.32 72.39 80,609 -0.10(-0.13%)
Jan 16, 2009 72.81 72.95 72.38 72.49 174,120 -0.21(-0.28%)
Jan 15, 2009 72.74 73.33 72.45 72.70 149,673 +0.10(+0.14%)
Jan 14, 2009 72.68 72.89 72.48 72.59 132,479 -0.03(-0.05%)
Jan 13, 2009 72.82 72.85 72.63 72.63 131,728 -0.24(-0.33%)
Jan 12, 2009 72.85 72.90 72.39 72.87 242,048 +0.00(+0.00%)
Jan 09, 2009 72.86 73.11 72.83 72.87 157,478 -0.16(-0.23%)
Jan 08, 2009 72.88 73.05 72.76 73.03 143,016 +0.27(+0.37%)
Jan 07, 2009 72.65 72.83 72.52 72.76 212,487 +0.04(+0.06%)
Jan 06, 2009 72.42 72.72 72.30 72.72 175,995 +0.41(+0.56%)
Jan 05, 2009 72.40 72.40 72.01 72.32 130,015 +0.26(+0.36%)
Jan 02, 2009 72.06 72.23 71.85 72.06 0 -0.03(-0.04%)
Jan 01, 2009 71.97 72.49 71.91 72.08 0 +0.00(+0.00%)
Dec 31, 2008 71.97 72.49 71.91 72.08 146,171 +0.11(+0.15%)
Dec 30, 2008 71.93 72.99 71.68 71.97 158,078 -0.21(-0.30%)
Dec 29, 2008 72.04 79.21 71.97 72.19 279,543 +0.07(+0.10%)
Dec 26, 2008 72.15 73.23 71.93 72.12 196,273 +0.08(+0.11%)
Dec 24, 2008 71.80 72.37 71.74 72.04 64,176 +0.19(+0.26%)
Dec 23, 2008 71.88 72.19 71.58 71.85 101,986 -0.19(-0.27%)
Dec 22, 2008 72.11 72.16 71.82 72.04 164,218 -0.21(-0.29%)
Dec 19, 2008 72.10 72.50 71.99 72.26 219,668 +0.03(+0.04%)
Dec 18, 2008 72.17 72.36 72.04 72.23 296,433 +0.10(+0.13%)
Dec 17, 2008 72.41 72.41 72.04 72.13 231,444 +0.09(+0.12%)
Dec 16, 2008 71.77 72.74 71.73 72.04 199,483 +0.17(+0.24%)
Dec 15, 2008 71.61 72.27 71.60 71.87 173,627 -0.10(-0.14%)
Dec 12, 2008 71.49 72.00 71.32 71.97 92,272 +0.10(+0.14%)
Dec 11, 2008 71.51 71.95 71.50 71.87 148,316 +0.02(+0.03%)
Dec 10, 2008 71.12 72.04 70.92 71.85 157,666 +0.32(+0.44%)
Dec 09, 2008 71.10 71.55 71.08 71.53 128,101 +0.16(+0.23%)
Dec 08, 2008 71.09 71.46 70.99 71.37 235,865 -0.01(-0.02%)
Dec 05, 2008 71.12 71.60 71.12 71.38 152,902 -0.11(-0.15%)
Dec 04, 2008 70.99 71.49 70.99 71.49 76,997 +0.38(+0.53%)
Dec 03, 2008 71.22 71.30 70.79 71.12 199,462 -0.18(-0.25%)
Dec 02, 2008 71.78 71.78 71.03 71.29 238,662 +0.04(+0.06%)
Dec 01, 2008 71.11 71.52 71.11 71.25 148,396 -0.02(-0.03%)
Nov 28, 2008 71.05 71.38 71.01 71.27 53,604 -0.01(-0.02%)
Nov 26, 2008 71.26 71.47 70.57 71.29 98,662 -0.06(-0.09%)
Nov 25, 2008 71.53 71.67 70.87 71.35 145,157 +0.92(+1.31%)
Nov 24, 2008 70.92 71.07 70.28 70.43 131,325 -0.12(-0.18%)
Nov 21, 2008 70.15 70.60 69.68 70.55 176,696 +0.18(+0.25%)
Nov 20, 2008 69.89 70.37 69.89 70.37 195,653 +0.48(+0.69%)
Nov 19, 2008 70.23 70.25 69.89 69.89 90,737 -0.23(-0.32%)
Nov 18, 2008 69.85 70.20 69.85 70.12 62,971 +0.18(+0.26%)
Nov 17, 2008 70.11 70.11 69.78 69.94 81,814 +0.11(+0.16%)
Nov 14, 2008 69.45 70.12 69.45 69.83 62,446 -0.06(-0.09%)
Nov 13, 2008 69.61 70.15 69.61 69.89 72,268 -0.12(-0.18%)
Nov 12, 2008 70.26 70.70 69.67 70.02 65,227 +0.18(+0.26%)
Nov 11, 2008 69.98 70.66 69.74 69.83 49,816 -0.16(-0.23%)
Nov 10, 2008 69.76 71.12 69.75 70.00 48,893 -0.05(-0.08%)
Nov 07, 2008 69.91 70.13 69.85 70.05 34,668 -0.14(-0.21%)
Nov 06, 2008 69.83 70.59 69.67 70.19 195,187 -0.13(-0.19%)
Nov 05, 2008 69.88 70.39 69.88 70.33 229,392 +0.58(+0.84%)
Nov 04, 2008 68.71 69.74 68.69 69.74 129,498 +0.87(+1.26%)
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.