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 29, 2016 89.08 89.14 88.92 89.03 1,523,149 +0.07(+0.08%)
Jan 28, 2016 88.74 88.97 88.71 88.96 338,708 +0.16(+0.18%)
Jan 27, 2016 88.74 88.83 88.61 88.79 514,854 +0.03(+0.04%)
Jan 26, 2016 88.74 88.77 88.61 88.76 509,929 +0.11(+0.12%)
Jan 25, 2016 88.65 88.73 88.58 88.65 2,965,730 +0.03(+0.04%)
Jan 22, 2016 88.58 88.71 88.47 88.62 509,586 -0.01(-0.01%)
Jan 21, 2016 88.65 88.79 88.55 88.63 3,518,428 +0.07(+0.08%)
Jan 20, 2016 88.72 88.82 88.55 88.56 472,032 -0.03(-0.04%)
Jan 19, 2016 88.56 88.67 88.49 88.59 1,096,817 -0.07(-0.08%)
Jan 15, 2016 88.68 88.66 88.66 88.66 333,531 +0.15(+0.18%)
Jan 14, 2016 88.48 88.54 88.29 88.51 629,503 +0.01(+0.01%)
Jan 13, 2016 88.30 88.60 88.30 88.50 526,080 +0.07(+0.07%)
Jan 12, 2016 88.30 88.53 88.27 88.43 504,084 +0.14(+0.16%)
Jan 11, 2016 88.29 88.38 88.24 88.30 739,562 -0.08(-0.09%)
Jan 08, 2016 88.26 88.41 88.21 88.38 778,360 +0.10(+0.11%)
Jan 07, 2016 88.18 88.30 88.08 88.28 711,730 +0.11(+0.13%)
Jan 06, 2016 87.98 88.21 87.98 88.17 470,744 +0.29(+0.32%)
Jan 05, 2016 87.86 87.97 87.78 87.88 811,948 +0.07(+0.07%)
Jan 04, 2016 87.95 88.07 87.80 87.81 2,751,006 +0.02(+0.02%)
Dec 31, 2015 87.85 87.80 87.80 87.80 346,043 +0.06(+0.07%)
Dec 30, 2015 87.64 87.80 87.59 87.74 411,204 +0.04(+0.05%)
Dec 29, 2015 87.83 87.83 87.61 87.70 321,997 -0.08(-0.09%)
Dec 28, 2015 87.79 87.90 87.74 87.78 344,975 +0.03(+0.04%)
Dec 24, 2015 87.69 87.75 87.75 87.75 270,726 +0.04(+0.04%)
Dec 23, 2015 87.77 87.77 87.67 87.71 685,320 -0.14(-0.16%)
Dec 22, 2015 87.87 87.98 87.76 87.85 994,219 -0.08(-0.09%)
Dec 21, 2015 88.04 88.09 87.90 87.93 416,798 -0.06(-0.06%)
Dec 18, 2015 87.83 88.04 87.80 87.99 303,476 +0.13(+0.15%)
Dec 17, 2015 87.73 87.91 87.66 87.86 2,263,902 +0.23(+0.26%)
Dec 16, 2015 87.63 87.84 87.53 87.63 409,792 -0.06(-0.07%)
Dec 15, 2015 87.61 87.76 87.61 87.70 435,786 -0.17(-0.19%)
Dec 14, 2015 87.97 88.03 87.76 87.87 764,938 -0.16(-0.18%)
Dec 11, 2015 88.03 88.11 87.93 88.03 556,466 +0.20(+0.23%)
Dec 10, 2015 88.03 88.04 87.80 87.83 547,038 -0.12(-0.14%)
Dec 09, 2015 88.06 88.06 87.87 87.95 869,560 -0.06(-0.06%)
Dec 08, 2015 88.11 88.11 87.92 88.00 338,698 +0.02(+0.03%)
Dec 07, 2015 87.89 88.04 87.87 87.98 355,946 +0.24(+0.28%)
Dec 04, 2015 87.69 87.84 87.65 87.74 520,423 +0.08(+0.09%)
Dec 03, 2015 87.93 87.94 87.58 87.66 397,405 -0.41(-0.47%)
Dec 02, 2015 88.09 88.14 87.96 88.07 398,205 -0.10(-0.11%)
Dec 01, 2015 88.39 88.50 87.98 88.17 786,581 +0.24(+0.27%)
Nov 30, 2015 87.91 87.94 87.85 87.93 282,370 +0.06(+0.06%)
Nov 27, 2015 87.84 87.91 87.76 87.87 137,342 +0.05(+0.06%)
Nov 25, 2015 87.82 87.82 87.82 87.82 233,904 +0.00(+0.00%)
Nov 24, 2015 87.83 87.88 87.77 87.82 264,764 +0.09(+0.10%)
Nov 23, 2015 87.80 87.88 87.72 87.73 278,214 -0.10(-0.12%)
Nov 20, 2015 87.88 87.94 87.80 87.84 228,497 -0.10(-0.11%)
Nov 19, 2015 87.89 87.94 87.83 87.93 327,762 +0.11(+0.13%)
Nov 18, 2015 87.73 87.87 87.72 87.82 311,854 +0.05(+0.06%)
Nov 17, 2015 87.76 87.85 87.67 87.77 342,200 -0.02(-0.02%)
Nov 16, 2015 87.81 87.85 87.70 87.79 559,990 +0.08(+0.09%)
Nov 13, 2015 87.65 87.75 87.60 87.71 245,117 +0.14(+0.16%)
Nov 12, 2015 87.59 87.72 87.56 87.57 339,572 -0.08(-0.09%)
Nov 11, 2015 87.60 87.93 87.51 87.65 366,878 +0.09(+0.10%)
Nov 10, 2015 87.60 87.72 87.56 87.56 917,369 -0.07(-0.08%)
Nov 09, 2015 87.60 87.69 87.53 87.64 1,543,572 +0.06(+0.06%)
Nov 06, 2015 87.68 87.68 87.50 87.58 350,542 -0.29(-0.33%)
Nov 05, 2015 87.85 87.89 87.77 87.87 920,132 +0.00(+0.00%)
Nov 04, 2015 87.96 88.04 87.83 87.87 639,177 -0.10(-0.11%)
Nov 03, 2015 88.07 88.14 87.91 87.97 314,366 -0.05(-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.