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 31, 2013 82.81 82.85 82.74 82.85 350,960 +0.03(+0.04%)
Jan 30, 2013 82.78 82.82 82.71 82.82 460,339 +0.06(+0.07%)
Jan 29, 2013 82.89 82.89 82.75 82.75 437,875 -0.08(-0.10%)
Jan 28, 2013 82.75 82.85 82.72 82.84 615,259 -0.05(-0.06%)
Jan 25, 2013 82.94 82.94 82.85 82.89 448,519 -0.13(-0.16%)
Jan 24, 2013 83.04 83.07 83.02 83.02 520,502 -0.04(-0.05%)
Jan 23, 2013 83.05 83.07 83.02 83.05 497,408 +0.05(+0.06%)
Jan 22, 2013 82.98 83.02 82.95 83.01 1,240,634 -0.03(-0.04%)
Jan 18, 2013 83.02 83.05 82.99 83.04 273,007 +0.02(+0.03%)
Jan 17, 2013 83.05 83.08 83.00 83.02 689,332 -0.06(-0.07%)
Jan 16, 2013 83.14 83.14 83.07 83.08 789,614 -0.05(-0.06%)
Jan 15, 2013 83.14 83.15 83.12 83.13 520,943 +0.04(+0.05%)
Jan 14, 2013 83.11 83.14 83.06 83.09 1,273,069 +0.05(+0.06%)
Jan 11, 2013 82.96 83.07 82.96 83.03 371,341 +0.05(+0.06%)
Jan 10, 2013 83.06 83.06 82.95 82.98 575,060 -0.11(-0.13%)
Jan 09, 2013 83.08 83.09 83.04 83.09 861,176 -0.13(-0.16%)
Jan 08, 2013 83.23 83.25 83.19 83.22 851,035 -0.00(-0.00%)
Jan 07, 2013 83.12 83.22 83.12 83.22 684,126 +0.09(+0.11%)
Jan 04, 2013 83.15 83.21 83.09 83.12 1,088,540 -0.06(-0.07%)
Jan 03, 2013 83.19 83.22 83.07 83.19 1,644,369 +0.17(+0.20%)
Jan 02, 2013 82.99 83.05 82.95 83.02 2,001,108 +0.02(+0.03%)
Dec 31, 2012 83.01 83.06 82.98 82.99 1,924,574 -0.09(-0.11%)
Dec 28, 2012 83.02 83.09 83.02 83.09 576,811 +0.06(+0.07%)
Dec 27, 2012 83.01 83.05 82.97 83.02 539,719 +0.05(+0.06%)
Dec 26, 2012 83.02 83.03 82.96 82.97 433,343 -0.02(-0.03%)
Dec 24, 2012 82.99 83.03 82.95 82.99 235,996 +0.01(+0.01%)
Dec 21, 2012 83.01 83.06 82.96 82.99 417,640 +0.04(+0.05%)
Dec 20, 2012 82.92 82.99 82.92 82.95 375,196 -0.01(-0.01%)
Dec 19, 2012 82.89 82.96 82.87 82.95 385,931 +0.11(+0.14%)
Dec 18, 2012 82.82 82.91 82.80 82.84 506,275 -0.06(-0.07%)
Dec 17, 2012 82.95 82.99 82.90 82.90 397,566 -0.05(-0.06%)
Dec 14, 2012 82.95 82.96 82.93 82.95 315,417 -0.01(-0.01%)
Dec 13, 2012 82.95 83.03 82.95 82.95 600,458 -0.05(-0.06%)
Dec 12, 2012 83.05 83.08 82.98 83.01 522,466 +0.00(+0.00%)
Dec 11, 2012 83.05 83.08 82.99 83.01 356,700 -0.05(-0.06%)
Dec 10, 2012 82.99 83.06 82.96 83.06 685,263 +0.09(+0.11%)
Dec 07, 2012 82.95 83.00 82.92 82.97 408,761 -0.03(-0.04%)
Dec 06, 2012 83.03 83.08 82.96 83.00 724,221 -0.02(-0.03%)
Dec 05, 2012 83.12 83.14 83.02 83.02 878,081 -0.11(-0.13%)
Dec 04, 2012 83.08 83.14 83.02 83.13 566,230 +0.12(+0.15%)
Nov 30, 2012 83.02 83.06 82.98 83.01 438,772 -0.01(-0.01%)
Nov 29, 2012 83.00 83.05 82.96 83.02 437,983 -0.01(-0.01%)
Nov 28, 2012 83.02 83.06 83.02 83.02 505,740 +0.02(+0.02%)
Nov 27, 2012 83.06 83.06 83.00 83.01 1,950,019 +0.02(+0.02%)
Nov 26, 2012 82.97 83.03 82.95 82.99 287,117 +0.02(+0.03%)
Nov 23, 2012 82.92 82.98 82.90 82.97 462,381 +0.01(+0.01%)
Nov 21, 2012 82.96 82.98 82.90 82.96 327,174 -0.02(-0.02%)
Nov 20, 2012 83.01 83.05 82.96 82.98 368,488 -0.05(-0.06%)
Nov 19, 2012 82.92 83.02 82.84 83.02 787,590 +0.09(+0.10%)
Nov 16, 2012 82.92 82.97 82.86 82.94 1,071,259 +0.05(+0.05%)
Nov 15, 2012 82.92 82.92 82.87 82.89 582,081 +0.03(+0.04%)
Nov 14, 2012 82.86 82.93 82.85 82.86 710,367 -0.05(-0.06%)
Nov 13, 2012 83.07 83.09 82.88 82.91 314,846 -0.10(-0.12%)
Nov 12, 2012 83.03 83.03 82.99 83.01 291,151 +0.02(+0.02%)
Nov 09, 2012 83.11 83.12 82.99 82.99 706,585 -0.15(-0.18%)
Nov 08, 2012 83.07 83.19 83.03 83.15 293,132 +0.02(+0.02%)
Nov 07, 2012 83.26 83.26 83.11 83.13 1,127,091 -0.01(-0.01%)
Nov 06, 2012 83.24 83.25 83.13 83.14 426,377 -0.15(-0.17%)
Nov 05, 2012 83.28 83.33 83.26 83.28 343,843 +0.04(+0.05%)
Nov 02, 2012 83.22 83.26 83.14 83.25 291,656 +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.