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, 2017 88.89 89.11 88.85 88.99 1,098,672 +0.16(+0.18%)
Jan 30, 2017 88.84 88.92 88.84 88.84 940,958 -0.03(-0.03%)
Jan 27, 2017 88.79 88.86 88.74 88.86 974,948 +0.13(+0.15%)
Jan 26, 2017 88.61 88.76 88.46 88.73 853,683 +0.10(+0.11%)
Jan 25, 2017 88.74 88.78 88.61 88.63 976,275 -0.27(-0.30%)
Jan 24, 2017 89.03 89.05 88.80 88.89 879,169 -0.24(-0.27%)
Jan 23, 2017 88.97 89.18 88.88 89.14 7,306,491 +0.33(+0.38%)
Jan 20, 2017 88.68 88.85 88.58 88.80 644,886 +0.04(+0.05%)
Jan 19, 2017 88.73 88.82 88.61 88.76 1,396,015 -0.05(-0.06%)
Jan 18, 2017 89.04 89.21 88.80 88.81 798,854 -0.51(-0.57%)
Jan 17, 2017 89.30 89.34 89.18 89.32 907,344 +0.25(+0.28%)
Jan 13, 2017 89.07 89.07 89.07 0 -0.19(-0.22%)
Jan 12, 2017 89.40 89.45 89.25 89.26 550,105 -0.01(-0.01%)
Jan 11, 2017 89.21 89.37 89.08 89.27 769,586 +0.13(+0.15%)
Jan 10, 2017 89.10 89.20 89.08 89.14 1,203,123 +0.03(+0.03%)
Jan 09, 2017 89.11 89.24 89.09 89.11 715,153 +0.12(+0.13%)
Jan 06, 2017 89.08 89.16 88.98 88.99 763,987 -0.21(-0.23%)
Jan 05, 2017 88.94 89.27 88.94 89.20 849,886 +0.27(+0.30%)
Jan 04, 2017 88.84 88.97 88.83 88.94 970,944 -0.03(-0.03%)
Jan 03, 2017 88.65 88.99 88.58 88.96 946,854 +0.05(+0.06%)
Dec 30, 2016 88.91 88.91 88.91 0 +0.16(+0.18%)
Dec 29, 2016 88.64 88.79 88.54 88.75 434,583 +0.28(+0.32%)
Dec 28, 2016 88.27 88.58 88.27 88.47 688,681 +0.18(+0.21%)
Dec 27, 2016 88.20 88.29 88.18 88.28 544,252 -0.06(-0.07%)
Dec 23, 2016 88.34 88.34 88.34 0 +0.03(+0.03%)
Dec 22, 2016 88.35 88.41 88.23 88.32 607,451 -0.07(-0.08%)
Dec 21, 2016 88.31 88.42 88.23 88.39 820,460 +0.22(+0.25%)
Dec 20, 2016 88.03 88.23 88.02 88.17 714,848 -0.09(-0.10%)
Dec 19, 2016 88.09 88.30 88.07 88.26 846,359 +0.32(+0.36%)
Dec 16, 2016 87.96 88.22 87.85 87.94 1,689,031 +0.00(+0.00%)
Dec 15, 2016 88.32 88.35 87.87 87.94 1,163,805 -0.35(-0.40%)
Dec 14, 2016 88.93 88.98 88.27 88.29 574,753 -0.57(-0.64%)
Dec 13, 2016 88.93 89.01 88.77 88.86 738,297 -0.02(-0.03%)
Dec 12, 2016 88.76 88.89 88.67 88.88 1,217,900 +0.12(+0.13%)
Dec 09, 2016 88.97 89.01 88.73 88.77 898,673 -0.18(-0.21%)
Dec 08, 2016 89.05 89.08 88.94 88.95 559,443 -0.13(-0.15%)
Dec 07, 2016 89.03 89.15 89.00 89.08 1,191,097 +0.08(+0.09%)
Dec 06, 2016 88.95 89.01 88.92 89.00 876,483 +0.09(+0.10%)
Dec 05, 2016 88.77 88.99 88.75 88.91 819,760 +0.03(+0.04%)
Dec 02, 2016 88.86 89.06 88.81 88.87 596,030 +0.08(+0.09%)
Dec 01, 2016 88.87 88.89 88.66 88.79 1,307,436 -0.23(-0.25%)
Nov 30, 2016 89.09 89.13 88.93 89.02 1,102,187 -0.20(-0.22%)
Nov 29, 2016 88.99 89.28 88.99 89.22 504,736 +0.06(+0.07%)
Nov 28, 2016 89.06 89.20 88.96 89.16 710,323 +0.38(+0.43%)
Nov 25, 2016 88.93 88.93 88.75 88.78 361,473 -0.09(-0.10%)
Nov 23, 2016 88.87 88.87 88.87 0 -0.35(-0.39%)
Nov 22, 2016 89.26 89.32 89.14 89.22 778,027 +0.13(+0.15%)
Nov 21, 2016 89.23 89.27 89.08 89.08 866,242 -0.07(-0.07%)
Nov 18, 2016 89.51 89.52 89.14 89.15 1,053,418 -0.40(-0.44%)
Nov 17, 2016 89.58 89.66 89.49 89.55 930,625 -0.11(-0.12%)
Nov 16, 2016 89.47 89.69 89.47 89.66 555,284 -0.02(-0.02%)
Nov 15, 2016 89.56 89.67 89.46 89.67 581,648 +0.08(+0.09%)
Nov 14, 2016 89.51 89.66 89.27 89.59 726,619 -0.21(-0.23%)
Nov 11, 2016 89.83 89.94 89.76 89.80 751,832 -0.02(-0.02%)
Nov 10, 2016 89.95 90.13 89.78 89.81 869,519 -0.24(-0.27%)
Nov 09, 2016 90.54 90.54 90.05 90.05 1,011,438 -0.55(-0.60%)
Nov 08, 2016 90.76 90.76 90.59 90.60 525,765 -0.15(-0.16%)
Nov 07, 2016 90.71 90.79 90.71 90.75 1,174,777 -0.05(-0.05%)
Nov 04, 2016 90.76 90.82 90.73 90.80 396,508 +0.07(+0.08%)
Nov 03, 2016 90.68 90.74 90.62 90.72 461,284 -0.07(-0.07%)
Nov 02, 2016 90.76 90.85 90.71 90.79 329,142 +0.13(+0.15%)
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.