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 (%)
Nov 30, 2007 70.21 70.33 70.09 70.29 542,859 +0.06(+0.09%)
Nov 29, 2007 70.13 70.50 70.02 70.23 95,327 +0.27(+0.38%)
Nov 28, 2007 70.00 70.05 69.82 69.96 5,967 +0.13(+0.19%)
Nov 27, 2007 69.82 69.95 69.68 69.83 5,676 -0.32(-0.45%)
Nov 26, 2007 69.58 70.22 69.58 70.15 8,150 +0.30(+0.43%)
Nov 23, 2007 69.67 69.84 69.60 69.84 3,784 +0.18(+0.26%)
Nov 21, 2007 69.43 69.67 69.43 69.67 31,290 +0.23(+0.34%)
Nov 20, 2007 69.41 69.49 69.31 69.43 21,394 -0.19(-0.27%)
Nov 19, 2007 69.25 69.62 69.25 69.62 13,246 +0.18(+0.26%)
Nov 16, 2007 69.54 69.56 69.42 69.44 29,871 -0.10(-0.14%)
Nov 15, 2007 69.47 69.60 69.36 69.53 23,140 +0.18(+0.26%)
Nov 14, 2007 69.23 69.36 69.23 69.36 3,347 +0.01(+0.01%)
Nov 13, 2007 69.23 69.40 69.23 69.35 9,168 -0.03(-0.05%)
Nov 12, 2007 69.28 69.40 69.24 69.38 144,810 +0.14(+0.20%)
Nov 09, 2007 69.12 69.29 69.12 69.25 9,605 +0.22(+0.32%)
Nov 08, 2007 69.12 69.15 69.02 69.03 24,304 +0.05(+0.08%)
Nov 07, 2007 68.99 69.07 68.92 68.97 11,235 +0.03(+0.05%)
Nov 06, 2007 69.10 69.16 68.92 68.94 8,441 -0.25(-0.36%)
Nov 05, 2007 69.38 69.38 69.18 69.18 62,436 -0.31(-0.44%)
Nov 02, 2007 69.42 69.51 69.31 69.49 4,948 +0.09(+0.13%)
Nov 01, 2007 69.29 69.41 69.16 69.40 4,657 -0.09(-0.13%)
Oct 31, 2007 69.42 69.58 69.42 69.49 10,187 -0.13(-0.19%)
Oct 30, 2007 69.59 69.62 69.53 69.62 8,004 +0.05(+0.07%)
Oct 29, 2007 69.48 69.58 69.47 69.58 7,131 +0.02(+0.03%)
Oct 26, 2007 69.53 69.58 69.47 69.56 11,788 -0.10(-0.14%)
Oct 25, 2007 69.63 69.67 69.51 69.65 3,929 +0.06(+0.09%)
Oct 24, 2007 69.53 69.62 69.45 69.59 8,150 +0.16(+0.24%)
Oct 23, 2007 69.35 69.43 69.30 69.42 6,258 +0.05(+0.07%)
Oct 22, 2007 69.34 69.38 69.27 69.38 10,333 -0.05(-0.07%)
Oct 19, 2007 69.31 69.50 69.20 69.42 18,337 +0.39(+0.57%)
Oct 18, 2007 69.06 69.15 69.00 69.03 5,821 +0.12(+0.17%)
Oct 17, 2007 68.86 69.05 68.83 68.92 4,366 +0.11(+0.16%)
Oct 16, 2007 68.83 68.85 68.81 68.81 15,718 +0.06(+0.08%)
Oct 15, 2007 68.59 68.77 68.59 68.75 10,915 +0.05(+0.07%)
Oct 12, 2007 68.77 68.83 68.67 68.70 8,004 -0.09(-0.13%)
Oct 11, 2007 68.68 68.79 68.68 68.79 3,492 +0.07(+0.10%)
Oct 10, 2007 68.77 68.77 68.70 68.72 3,929 +0.01(+0.02%)
Oct 09, 2007 68.76 68.80 68.71 68.71 14,553 -0.07(-0.10%)
Oct 08, 2007 68.70 68.78 68.70 68.78 6,549 +0.12(+0.18%)
Oct 05, 2007 68.72 68.73 68.60 68.66 20,084 -0.29(-0.42%)
Oct 04, 2007 68.88 68.96 68.83 68.94 5,239 +0.10(+0.14%)
Oct 03, 2007 68.99 68.99 68.81 68.85 31,436 -0.07(-0.10%)
Oct 02, 2007 68.80 68.92 68.79 68.92 20,666 +0.01(+0.01%)
Oct 01, 2007 68.69 68.91 68.69 68.91 8,586 -0.08(-0.11%)
Sep 28, 2007 69.12 69.14 68.96 68.99 3,638 -0.04(-0.06%)
Sep 27, 2007 68.88 69.05 68.88 69.03 6,985 +0.17(+0.25%)
Sep 26, 2007 68.73 68.91 68.73 68.85 7,422 -0.02(-0.03%)
Sep 25, 2007 68.99 68.99 68.85 68.88 10,624 +0.04(+0.06%)
Sep 24, 2007 68.79 68.84 68.78 68.83 151,796 -0.05(-0.07%)
Sep 21, 2007 68.64 68.88 68.64 68.88 39,004 +0.16(+0.23%)
Sep 20, 2007 69.10 69.15 68.72 68.72 28,380 -0.49(-0.71%)
Sep 19, 2007 69.27 69.30 69.16 69.22 20,084 +0.08(+0.11%)
Sep 18, 2007 68.97 69.14 68.89 69.14 3,201 +0.08(+0.12%)
Sep 17, 2007 68.95 69.06 68.90 69.06 16,882 +0.05(+0.08%)
Sep 14, 2007 69.10 69.10 68.93 69.01 18,774 +0.07(+0.10%)
Sep 13, 2007 69.02 69.02 68.87 68.94 38,276 -0.14(-0.20%)
Sep 12, 2007 69.16 69.16 68.96 69.07 10,478 -0.11(-0.16%)
Sep 11, 2007 69.26 69.26 69.18 69.18 10,042 -0.16(-0.23%)
Sep 10, 2007 69.23 69.39 69.22 69.34 19,356 +0.11(+0.16%)
Sep 07, 2007 68.97 69.26 68.95 69.23 40,459 +0.53(+0.77%)
Sep 06, 2007 68.70 68.70 68.70 68.70 436 +0.05(+0.08%)
Sep 05, 2007 68.48 68.79 68.48 68.65 33,182 +0.19(+0.28%)
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.