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 (%)
Mar 30, 2012 82.03 82.05 81.90 81.97 419,226 -0.05(-0.06%)
Mar 29, 2012 81.99 82.03 81.96 82.01 399,885 +0.02(+0.03%)
Mar 28, 2012 81.95 82.03 81.91 81.99 571,068 +0.02(+0.02%)
Mar 27, 2012 81.90 81.99 81.88 81.97 481,602 +0.11(+0.14%)
Mar 26, 2012 81.88 81.88 81.78 81.86 328,540 -0.03(-0.04%)
Mar 23, 2012 81.87 81.94 81.82 81.89 706,649 +0.06(+0.07%)
Mar 22, 2012 81.91 81.93 81.83 81.83 321,196 -0.05(-0.06%)
Mar 21, 2012 81.78 81.88 81.72 81.88 368,027 +0.22(+0.27%)
Mar 20, 2012 81.79 81.80 81.63 81.66 424,570 -0.08(-0.09%)
Mar 19, 2012 81.91 81.91 81.71 81.73 388,138 -0.14(-0.18%)
Mar 16, 2012 81.78 81.88 81.75 81.88 303,385 +0.08(+0.10%)
Mar 15, 2012 81.72 81.86 81.72 81.79 597,905 +0.01(+0.01%)
Mar 14, 2012 81.91 81.91 81.74 81.78 446,642 -0.17(-0.21%)
Mar 13, 2012 82.01 82.04 81.93 81.95 496,623 -0.10(-0.12%)
Mar 12, 2012 82.06 82.09 82.02 82.05 364,503 +0.02(+0.02%)
Mar 09, 2012 81.94 82.04 81.90 82.03 413,517 +0.14(+0.17%)
Mar 08, 2012 81.94 81.94 81.87 81.89 586,979 -0.02(-0.02%)
Mar 07, 2012 81.94 81.96 81.89 81.91 459,063 -0.08(-0.10%)
Mar 06, 2012 81.97 82.01 81.94 81.99 564,430 +0.08(+0.09%)
Mar 05, 2012 81.91 81.98 81.91 81.91 562,825 -0.03(-0.04%)
Mar 02, 2012 81.92 82.01 81.91 81.94 326,650 +0.03(+0.04%)
Mar 01, 2012 81.86 81.94 81.80 81.91 623,966 -0.00(-0.01%)
Feb 29, 2012 81.99 81.99 81.90 81.92 764,632 -0.05(-0.06%)
Feb 28, 2012 81.94 82.01 81.94 81.97 539,432 +0.05(+0.06%)
Feb 27, 2012 81.97 81.99 81.91 81.92 657,033 +0.00(+0.00%)
Feb 24, 2012 81.97 81.99 81.87 81.92 387,369 -0.05(-0.06%)
Feb 23, 2012 81.96 82.02 81.91 81.97 444,546 +0.01(+0.01%)
Feb 22, 2012 81.89 81.97 81.86 81.96 351,005 +0.07(+0.08%)
Feb 21, 2012 81.94 81.94 81.87 81.90 361,428 -0.03(-0.04%)
Feb 17, 2012 81.86 81.94 81.86 81.93 330,965 -0.01(-0.01%)
Feb 16, 2012 82.03 82.04 81.92 81.93 988,372 -0.09(-0.11%)
Feb 15, 2012 82.05 82.11 82.01 82.02 373,700 -0.03(-0.04%)
Feb 14, 2012 82.04 82.06 81.96 82.06 522,031 +0.10(+0.12%)
Feb 13, 2012 81.95 81.97 81.88 81.96 688,822 +0.04(+0.05%)
Feb 10, 2012 81.84 81.94 81.81 81.92 1,493,239 +0.10(+0.12%)
Feb 09, 2012 81.93 81.93 81.78 81.82 585,218 -0.08(-0.09%)
Feb 08, 2012 81.90 81.94 81.82 81.90 525,494 +0.02(+0.03%)
Feb 07, 2012 81.96 81.96 81.81 81.87 361,357 -0.05(-0.06%)
Feb 06, 2012 81.92 81.92 81.84 81.92 625,917 +0.05(+0.06%)
Feb 03, 2012 81.87 81.89 81.78 81.87 488,104 -0.05(-0.06%)
Feb 02, 2012 81.86 81.93 81.82 81.91 375,674 +0.05(+0.06%)
Feb 01, 2012 81.76 81.89 81.76 81.86 573,418 +0.02(+0.03%)
Jan 31, 2012 81.84 81.88 81.78 81.84 584,867 -0.02(-0.03%)
Jan 30, 2012 81.88 81.90 81.84 81.86 954,970 +0.02(+0.03%)
Jan 27, 2012 81.88 81.88 81.81 81.84 328,057 +0.06(+0.07%)
Jan 26, 2012 81.73 81.82 81.69 81.78 555,355 +0.14(+0.18%)
Jan 25, 2012 81.58 81.76 81.51 81.63 608,420 +0.11(+0.13%)
Jan 24, 2012 81.69 81.69 81.52 81.53 780,899 -0.11(-0.14%)
Jan 23, 2012 81.63 81.67 81.57 81.64 376,327 -0.01(-0.01%)
Jan 20, 2012 81.72 81.72 81.59 81.65 339,281 -0.07(-0.08%)
Jan 19, 2012 81.69 81.74 81.66 81.72 356,299 -0.04(-0.05%)
Jan 18, 2012 81.80 81.81 81.72 81.75 317,596 -0.05(-0.06%)
Jan 17, 2012 81.88 81.90 81.80 81.80 466,935 -0.07(-0.08%)
Jan 13, 2012 81.88 81.94 81.85 81.87 608,137 +0.05(+0.06%)
Jan 12, 2012 81.80 81.86 81.77 81.82 324,998 +0.08(+0.10%)
Jan 11, 2012 81.73 81.80 81.68 81.74 422,254 +0.05(+0.06%)
Jan 10, 2012 81.72 81.75 81.64 81.69 353,594 -0.03(-0.04%)
Jan 09, 2012 81.67 81.72 81.60 81.72 356,750 +0.08(+0.10%)
Jan 06, 2012 81.61 81.65 81.53 81.63 346,212 +0.10(+0.12%)
Jan 05, 2012 81.53 81.61 81.51 81.54 441,711 +0.01(+0.01%)
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.