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, 2017 89.05 89.18 89.03 89.17 665,500 +0.15(+0.17%)
Mar 30, 2017 89.07 89.12 88.99 89.02 569,192 -0.14(-0.16%)
Mar 29, 2017 89.02 89.17 88.97 89.17 627,229 +0.24(+0.27%)
Mar 28, 2017 89.23 89.23 88.90 88.92 609,379 -0.25(-0.28%)
Mar 27, 2017 89.23 89.25 89.13 89.17 410,413 +0.14(+0.16%)
Mar 24, 2017 88.96 89.08 88.90 89.03 606,522 -0.03(-0.04%)
Mar 23, 2017 89.16 89.18 88.95 89.07 603,650 -0.04(-0.05%)
Mar 22, 2017 89.10 89.21 89.00 89.11 295,806 +0.13(+0.15%)
Mar 21, 2017 88.75 89.02 88.69 88.97 443,376 +0.20(+0.23%)
Mar 20, 2017 88.60 88.78 88.56 88.77 331,085 +0.12(+0.14%)
Mar 17, 2017 88.54 88.68 88.51 88.65 337,911 +0.20(+0.23%)
Mar 16, 2017 88.46 88.59 88.45 88.45 822,912 -0.21(-0.24%)
Mar 15, 2017 88.10 88.66 88.04 88.66 606,691 +0.71(+0.81%)
Mar 14, 2017 87.95 88.05 87.91 87.94 763,522 -0.05(-0.06%)
Mar 13, 2017 88.09 88.14 87.99 87.99 484,204 -0.23(-0.26%)
Mar 10, 2017 88.27 88.27 88.06 88.22 780,654 +0.15(+0.17%)
Mar 09, 2017 88.24 88.33 88.07 88.07 495,482 -0.27(-0.30%)
Mar 08, 2017 88.33 88.38 88.26 88.34 1,719,208 -0.15(-0.17%)
Mar 07, 2017 88.57 88.66 88.49 88.49 546,863 -0.13(-0.15%)
Mar 06, 2017 88.64 88.71 88.55 88.62 544,341 +0.03(+0.03%)
Mar 03, 2017 88.57 88.68 88.46 88.60 736,708 +0.06(+0.07%)
Mar 02, 2017 88.67 88.71 88.51 88.54 628,617 -0.21(-0.24%)
Mar 01, 2017 88.78 88.78 88.71 88.75 782,857 -0.42(-0.47%)
Feb 28, 2017 89.16 89.25 89.11 89.16 949,151 +0.03(+0.04%)
Feb 27, 2017 89.28 89.34 89.11 89.13 2,837,636 -0.29(-0.33%)
Feb 24, 2017 89.24 89.45 89.24 89.42 695,109 +0.29(+0.33%)
Feb 23, 2017 89.04 89.13 89.02 89.13 690,312 +0.17(+0.19%)
Feb 22, 2017 89.00 89.05 88.77 88.96 734,875 +0.03(+0.04%)
Feb 21, 2017 88.88 88.99 88.86 88.93 452,695 -0.05(-0.06%)
Feb 17, 2017 88.98 88.98 88.98 0 +0.13(+0.14%)
Feb 16, 2017 88.73 88.91 88.69 88.86 2,304,197 +0.22(+0.25%)
Feb 15, 2017 88.67 88.72 88.61 88.64 688,149 -0.18(-0.21%)
Feb 14, 2017 88.92 88.96 88.58 88.82 752,106 -0.09(-0.10%)
Feb 13, 2017 88.91 88.96 88.84 88.91 471,016 -0.10(-0.11%)
Feb 10, 2017 88.93 89.05 88.89 89.01 623,950 +0.07(+0.08%)
Feb 09, 2017 89.18 89.18 88.94 88.95 976,173 -0.24(-0.27%)
Feb 08, 2017 89.06 89.22 89.05 89.19 982,117 +0.27(+0.30%)
Feb 07, 2017 88.93 89.06 88.89 88.92 1,856,837 -0.04(-0.05%)
Feb 06, 2017 88.86 89.01 88.80 88.96 799,573 +0.27(+0.30%)
Feb 03, 2017 88.84 88.91 88.58 88.70 612,190 +0.03(+0.03%)
Feb 02, 2017 88.74 88.81 88.63 88.67 1,090,263 +0.04(+0.05%)
Feb 01, 2017 88.56 88.71 88.42 88.63 826,666 -0.11(-0.13%)
Jan 31, 2017 88.64 88.86 88.60 88.74 1,101,762 +0.16(+0.18%)
Jan 30, 2017 88.59 88.67 88.59 88.59 943,605 -0.03(-0.03%)
Jan 27, 2017 88.54 88.61 88.49 88.61 977,691 +0.13(+0.15%)
Jan 26, 2017 88.36 88.51 88.21 88.48 856,084 +0.10(+0.11%)
Jan 25, 2017 88.49 88.53 88.36 88.38 979,021 -0.27(-0.30%)
Jan 24, 2017 88.78 88.80 88.55 88.64 881,642 -0.24(-0.27%)
Jan 23, 2017 88.72 88.93 88.63 88.89 7,327,042 +0.33(+0.38%)
Jan 20, 2017 88.43 88.60 88.34 88.55 646,700 +0.04(+0.05%)
Jan 19, 2017 88.48 88.57 88.36 88.51 1,399,942 -0.05(-0.06%)
Jan 18, 2017 88.79 88.96 88.55 88.56 801,101 -0.51(-0.57%)
Jan 17, 2017 89.05 89.09 88.93 89.07 909,896 +0.25(+0.28%)
Jan 13, 2017 88.82 88.82 88.82 0 -0.19(-0.22%)
Jan 12, 2017 89.15 89.20 89.00 89.01 551,652 -0.01(-0.01%)
Jan 11, 2017 88.96 89.12 88.83 89.02 771,750 +0.13(+0.15%)
Jan 10, 2017 88.85 88.94 88.83 88.89 1,206,507 +0.03(+0.03%)
Jan 09, 2017 88.86 88.99 88.84 88.86 717,165 +0.12(+0.13%)
Jan 06, 2017 88.83 88.91 88.73 88.74 766,136 -0.21(-0.23%)
Jan 05, 2017 88.69 89.02 88.69 88.95 852,276 +0.27(+0.30%)
Jan 04, 2017 88.59 88.72 88.58 88.69 973,675 -0.03(-0.03%)
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.