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 (%)
Dec 30, 2011 81.29 81.38 81.31 81.38 372,177 +0.09(+0.11%)
Dec 29, 2011 81.22 81.33 81.19 81.29 389,589 +0.10(+0.12%)
Dec 28, 2011 81.13 81.25 81.11 81.19 410,731 +0.10(+0.12%)
Dec 27, 2011 81.10 81.12 81.04 81.10 325,306 +0.03(+0.03%)
Dec 23, 2011 81.09 81.10 81.00 81.07 286,065 +0.02(+0.03%)
Dec 21, 2011 81.16 81.16 81.01 81.05 363,073 -0.08(-0.10%)
Dec 20, 2011 81.17 81.18 81.13 81.13 556,742 -0.05(-0.06%)
Dec 19, 2011 81.17 81.18 81.11 81.17 419,600 +0.05(+0.06%)
Dec 16, 2011 81.20 81.24 81.11 81.12 770,878 -0.08(-0.09%)
Dec 15, 2011 81.23 81.23 81.08 81.20 1,630,783 -0.09(-0.11%)
Dec 14, 2011 81.26 81.30 81.21 81.29 326,369 +0.06(+0.07%)
Dec 13, 2011 81.11 81.27 81.10 81.23 389,393 +0.14(+0.18%)
Dec 12, 2011 81.17 81.17 81.05 81.08 1,133,316 -0.03(-0.04%)
Dec 09, 2011 81.19 81.20 81.09 81.11 624,535 -0.05(-0.06%)
Dec 08, 2011 81.06 81.17 81.02 81.16 547,808 +0.17(+0.21%)
Dec 07, 2011 80.98 81.08 80.90 80.99 353,533 +0.12(+0.15%)
Dec 06, 2011 80.88 80.93 80.84 80.87 366,497 +0.01(+0.01%)
Dec 05, 2011 80.81 80.89 80.77 80.86 442,905 +0.03(+0.04%)
Dec 02, 2011 80.75 80.85 80.63 80.82 408,779 +0.04(+0.05%)
Dec 01, 2011 80.86 81.20 80.71 80.78 720,624 +0.01(+0.01%)
Nov 30, 2011 80.84 80.84 80.71 80.77 427,529 +0.04(+0.06%)
Nov 29, 2011 80.66 80.76 80.62 80.73 481,265 +0.03(+0.04%)
Nov 28, 2011 80.51 80.71 80.40 80.70 348,271 +0.10(+0.13%)
Nov 25, 2011 80.64 80.66 80.55 80.59 127,057 -0.09(-0.11%)
Nov 23, 2011 80.62 80.69 80.58 80.68 315,312 +0.02(+0.02%)
Nov 22, 2011 80.69 80.69 80.56 80.67 280,987 +0.00(+0.00%)
Nov 21, 2011 80.70 80.73 80.63 80.67 413,287 -0.02(-0.02%)
Nov 18, 2011 80.70 80.70 80.61 80.68 358,052 -0.02(-0.02%)
Nov 17, 2011 80.71 80.75 80.59 80.70 501,472 -0.06(-0.07%)
Nov 16, 2011 80.66 80.81 80.66 80.76 1,184,242 +0.12(+0.15%)
Nov 15, 2011 80.57 80.67 80.49 80.64 899,418 +0.02(+0.02%)
Nov 14, 2011 80.67 80.68 80.55 80.62 1,228,753 +0.05(+0.06%)
Nov 11, 2011 80.65 80.66 80.55 80.58 244,498 -0.07(-0.09%)
Nov 10, 2011 80.67 80.72 80.60 80.65 295,804 -0.02(-0.03%)
Nov 09, 2011 80.61 80.77 80.61 80.67 278,713 +0.02(+0.02%)
Nov 08, 2011 80.76 80.76 80.63 80.66 249,447 -0.05(-0.07%)
Nov 07, 2011 80.62 80.81 80.62 80.71 218,460 -0.07(-0.09%)
Nov 04, 2011 80.71 80.82 80.70 80.79 947,745 +0.12(+0.15%)
Nov 03, 2011 80.74 80.80 80.65 80.67 392,268 -0.14(-0.18%)
Nov 02, 2011 80.85 80.88 80.69 80.81 288,992 +0.03(+0.04%)
Nov 01, 2011 80.83 80.83 80.66 80.78 613,251 +0.10(+0.12%)
Oct 31, 2011 80.70 80.70 80.59 80.68 1,337,307 +0.19(+0.23%)
Oct 28, 2011 80.41 80.55 80.34 80.49 206,927 +0.20(+0.25%)
Oct 27, 2011 80.31 80.38 80.19 80.29 287,070 -0.11(-0.14%)
Oct 26, 2011 80.34 80.46 80.32 80.40 210,257 -0.06(-0.08%)
Oct 25, 2011 80.23 80.48 80.17 80.46 243,924 +0.33(+0.41%)
Oct 24, 2011 80.27 80.29 80.07 80.13 255,016 -0.19(-0.24%)
Oct 21, 2011 80.34 80.44 80.27 80.33 221,838 +0.06(+0.07%)
Oct 20, 2011 80.37 80.49 80.26 80.27 221,933 -0.15(-0.19%)
Oct 19, 2011 80.34 80.43 80.25 80.42 323,933 +0.09(+0.11%)
Oct 18, 2011 80.23 80.44 80.23 80.33 1,600,802 -0.08(-0.10%)
Oct 17, 2011 80.25 80.41 80.19 80.41 249,858 +0.13(+0.17%)
Oct 14, 2011 80.32 80.34 80.18 80.28 351,713 -0.05(-0.07%)
Oct 13, 2011 80.32 80.44 80.28 80.33 201,646 +0.15(+0.19%)
Oct 12, 2011 80.23 80.37 80.18 80.18 382,928 -0.16(-0.20%)
Oct 11, 2011 80.36 80.42 80.10 80.34 273,258 +0.25(+0.32%)
Oct 10, 2011 80.20 80.58 80.06 80.09 246,906 -0.25(-0.31%)
Oct 07, 2011 80.34 80.40 80.26 80.34 383,215 -0.04(-0.05%)
Oct 06, 2011 80.54 80.55 80.37 80.37 310,508 -0.20(-0.25%)
Oct 05, 2011 80.53 80.69 80.53 80.58 211,648 -0.07(-0.09%)
Oct 04, 2011 80.64 80.87 80.61 80.65 365,146 -0.10(-0.13%)
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.