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 31, 2015 87.65 87.79 87.64 87.77 344,678 +0.14(+0.16%)
Mar 30, 2015 87.58 87.70 87.53 87.63 371,304 -0.02(-0.03%)
Mar 27, 2015 87.59 87.71 87.55 87.65 343,180 +0.20(+0.23%)
Mar 26, 2015 87.57 87.61 87.40 87.45 468,066 -0.27(-0.31%)
Mar 25, 2015 87.84 87.90 87.66 87.72 355,902 -0.06(-0.06%)
Mar 24, 2015 87.68 87.83 87.57 87.78 298,829 +0.10(+0.11%)
Mar 23, 2015 87.60 87.68 87.51 87.68 373,246 +0.08(+0.09%)
Mar 20, 2015 87.51 87.66 87.51 87.60 782,670 +0.04(+0.05%)
Mar 19, 2015 87.64 87.64 87.43 87.56 252,964 -0.17(-0.19%)
Mar 18, 2015 87.40 87.73 87.28 87.73 285,833 +0.39(+0.45%)
Mar 17, 2015 87.34 87.39 87.28 87.34 403,229 +0.00(+0.00%)
Mar 16, 2015 87.25 87.38 87.24 87.34 388,119 +0.14(+0.16%)
Mar 13, 2015 87.21 87.28 87.13 87.20 425,022 -0.02(-0.03%)
Mar 12, 2015 87.29 87.36 87.13 87.22 314,341 -0.05(-0.05%)
Mar 11, 2015 87.17 87.27 87.13 87.27 327,317 +0.04(+0.05%)
Mar 10, 2015 87.24 87.27 87.14 87.23 453,502 +0.10(+0.12%)
Mar 09, 2015 87.07 87.13 87.01 87.13 482,387 +0.18(+0.21%)
Mar 06, 2015 87.13 87.13 86.85 86.94 303,014 -0.37(-0.42%)
Mar 05, 2015 87.20 87.36 87.16 87.31 282,952 +0.02(+0.03%)
Mar 04, 2015 87.26 87.28 87.19 87.28 430,916 +0.10(+0.11%)
Mar 03, 2015 87.14 87.31 87.11 87.19 625,081 -0.03(-0.04%)
Mar 02, 2015 87.52 87.52 87.19 87.22 570,561 -0.22(-0.26%)
Feb 27, 2015 87.20 87.55 87.19 87.44 497,157 +0.25(+0.29%)
Feb 26, 2015 87.32 87.40 87.15 87.19 237,322 -0.26(-0.30%)
Feb 25, 2015 87.36 87.51 87.26 87.45 298,689 +0.04(+0.05%)
Feb 24, 2015 87.10 87.44 87.02 87.41 289,400 +0.24(+0.27%)
Feb 23, 2015 87.03 87.22 87.03 87.17 346,432 +0.14(+0.16%)
Feb 20, 2015 87.21 87.27 87.02 87.04 531,146 -0.11(-0.13%)
Feb 19, 2015 87.19 87.34 87.10 87.15 497,364 -0.06(-0.06%)
Feb 18, 2015 87.03 87.29 86.97 87.21 589,765 +0.13(+0.15%)
Feb 17, 2015 87.29 87.36 87.05 87.08 518,695 -0.25(-0.28%)
Feb 13, 2015 87.44 87.33 87.33 87.33 279,211 +0.02(+0.03%)
Feb 12, 2015 87.26 87.37 87.15 87.30 260,903 +0.10(+0.11%)
Feb 11, 2015 87.24 87.31 87.15 87.21 351,513 +0.01(+0.01%)
Feb 10, 2015 87.31 87.31 87.17 87.20 353,319 -0.05(-0.05%)
Feb 09, 2015 87.32 87.44 87.22 87.25 427,451 +0.07(+0.08%)
Feb 06, 2015 87.47 87.48 87.16 87.17 453,027 -0.34(-0.39%)
Feb 05, 2015 87.42 87.55 87.36 87.52 279,608 +0.06(+0.07%)
Feb 04, 2015 87.43 87.53 87.33 87.45 487,055 +0.02(+0.03%)
Feb 03, 2015 87.47 87.58 87.41 87.43 442,921 -0.19(-0.22%)
Feb 02, 2015 87.46 87.66 87.46 87.62 481,299 +0.06(+0.07%)
Jan 30, 2015 87.61 87.63 87.45 87.56 535,191 +0.13(+0.15%)
Jan 29, 2015 87.34 87.45 87.31 87.43 437,727 -0.04(-0.05%)
Jan 28, 2015 87.35 87.56 87.29 87.47 391,816 +0.18(+0.21%)
Jan 27, 2015 87.37 87.42 87.21 87.29 313,609 +0.06(+0.07%)
Jan 26, 2015 87.37 87.41 87.19 87.22 1,327,074 -0.19(-0.22%)
Jan 23, 2015 87.35 87.45 87.19 87.41 557,332 +0.19(+0.22%)
Jan 22, 2015 87.26 87.28 87.06 87.22 418,055 +0.10(+0.12%)
Jan 21, 2015 87.07 87.14 87.03 87.12 2,655,362 -0.04(-0.05%)
Jan 20, 2015 87.26 87.30 87.10 87.16 633,298 +0.00(+0.00%)
Jan 16, 2015 87.36 87.41 87.10 87.16 1,508,156 -0.25(-0.29%)
Jan 15, 2015 87.27 87.41 87.27 87.41 3,512,412 +0.11(+0.13%)
Jan 14, 2015 87.34 87.41 87.28 87.30 409,991 +0.08(+0.09%)
Jan 13, 2015 87.22 87.30 87.17 87.22 416,415 +0.01(+0.01%)
Jan 12, 2015 87.23 87.26 87.14 87.22 398,428 -0.01(-0.01%)
Jan 09, 2015 87.06 87.30 87.06 87.22 465,978 +0.10(+0.11%)
Jan 08, 2015 86.95 87.15 86.93 87.13 538,920 +0.01(+0.01%)
Jan 07, 2015 87.20 87.28 87.08 87.12 665,968 -0.17(-0.20%)
Jan 06, 2015 87.25 87.44 87.18 87.29 954,435 +0.25(+0.28%)
Jan 05, 2015 86.97 87.14 86.93 87.05 652,094 +0.23(+0.27%)
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.