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 (%)
May 31, 2012 82.46 82.49 82.39 82.42 532,306 -0.02(-0.02%)
May 30, 2012 82.40 82.43 82.38 82.43 329,482 +0.08(+0.10%)
May 29, 2012 82.35 82.38 82.33 82.35 426,051 -0.04(-0.05%)
May 25, 2012 82.38 82.39 82.30 82.39 283,779 +0.05(+0.06%)
May 24, 2012 82.35 82.35 82.30 82.33 470,289 -0.05(-0.06%)
May 23, 2012 82.41 82.42 82.37 82.38 414,303 +0.01(+0.02%)
May 22, 2012 82.36 82.38 82.29 82.37 320,418 -0.03(-0.04%)
May 21, 2012 82.44 82.44 82.34 82.40 282,437 -0.05(-0.06%)
May 18, 2012 82.46 82.47 82.41 82.45 467,765 -0.01(-0.01%)
May 17, 2012 82.43 82.48 82.40 82.45 590,574 +0.02(+0.03%)
May 16, 2012 82.35 82.45 82.35 82.43 462,598 +0.08(+0.10%)
May 15, 2012 82.35 82.39 82.29 82.35 459,104 -0.02(-0.02%)
May 14, 2012 82.37 82.39 82.34 82.36 204,966 -0.01(-0.01%)
May 11, 2012 82.35 82.38 82.29 82.37 284,144 +0.07(+0.08%)
May 10, 2012 82.37 82.38 82.29 82.30 285,227 -0.04(-0.05%)
May 09, 2012 82.45 82.45 82.32 82.34 466,500 -0.08(-0.10%)
May 08, 2012 82.48 82.50 82.38 82.42 354,240 +0.00(+0.00%)
May 07, 2012 82.41 82.44 82.32 82.42 461,513 +0.05(+0.06%)
May 04, 2012 82.38 82.39 82.33 82.37 439,933 +0.05(+0.06%)
May 03, 2012 82.26 82.33 82.23 82.32 293,106 +0.06(+0.07%)
May 02, 2012 82.23 82.26 82.18 82.26 699,668 +0.11(+0.14%)
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.