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, 2017 90.28 90.36 90.19 90.20 657,611 -0.09(-0.10%)
May 30, 2017 90.18 90.30 90.17 90.30 239,404 +0.08(+0.09%)
May 26, 2017 90.16 90.21 90.13 90.21 300,335 +0.04(+0.05%)
May 25, 2017 90.15 90.22 90.11 90.17 564,800 +0.04(+0.05%)
May 24, 2017 90.00 90.13 89.91 90.13 502,143 +0.21(+0.23%)
May 23, 2017 90.15 90.18 89.91 89.92 281,149 -0.18(-0.21%)
May 22, 2017 90.07 90.15 90.05 90.10 301,196 -0.02(-0.02%)
May 19, 2017 90.06 90.14 89.99 90.12 649,046 +0.02(+0.02%)
May 18, 2017 90.15 90.25 90.07 90.10 1,819,601 -0.15(-0.17%)
May 17, 2017 90.06 90.28 90.03 90.25 1,406,897 +0.39(+0.44%)
May 16, 2017 89.73 89.90 89.73 89.86 383,145 +0.13(+0.14%)
May 15, 2017 89.71 89.78 89.63 89.73 602,219 -0.04(-0.05%)
May 12, 2017 89.66 89.80 89.62 89.78 311,979 +0.32(+0.36%)
May 11, 2017 89.38 89.48 89.33 89.46 401,577 +0.04(+0.05%)
May 10, 2017 89.60 89.61 89.41 89.41 575,947 -0.06(-0.07%)
May 09, 2017 89.52 89.55 89.41 89.47 648,131 -0.03(-0.04%)
May 08, 2017 89.62 89.65 89.51 89.51 358,179 -0.14(-0.16%)
May 05, 2017 89.61 89.65 89.49 89.65 351,705 +0.05(+0.06%)
May 04, 2017 89.50 89.60 89.47 89.60 380,181 +0.06(+0.07%)
May 03, 2017 89.79 89.79 89.53 89.54 1,438,385 -0.18(-0.21%)
May 02, 2017 89.56 89.74 89.56 89.73 444,320 +0.13(+0.15%)
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.