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, 2007 68.70 68.73 68.66 68.72 7,422 -0.08(-0.12%)
May 30, 2007 68.85 68.85 68.79 68.81 1,164 +0.03(+0.05%)
May 29, 2007 68.78 68.78 68.71 68.77 11,352 -0.01(-0.01%)
May 25, 2007 68.81 68.81 68.78 68.78 582 -0.03(-0.05%)
May 24, 2007 68.78 68.81 68.61 68.81 23,577 +0.00(+0.00%)
May 23, 2007 68.92 68.95 68.77 68.81 13,389 -0.06(-0.09%)
May 22, 2007 68.96 68.98 68.45 68.88 10,769 -0.04(-0.06%)
May 21, 2007 68.88 68.92 68.88 68.92 1,164 +0.36(+0.52%)
May 18, 2007 69.12 69.12 68.56 68.56 4,802 -0.49(-0.72%)
May 17, 2007 69.11 69.11 69.05 69.05 1,892 -0.14(-0.20%)
May 16, 2007 69.16 69.19 69.16 69.19 1,018 +0.03(+0.05%)
May 15, 2007 69.19 69.25 69.16 69.16 9,460 +0.00(+0.00%)
May 14, 2007 69.16 69.16 69.16 69.16 3,638 -0.04(-0.06%)
May 11, 2007 69.29 69.29 69.20 69.20 2,910 -0.07(-0.10%)
May 10, 2007 69.26 69.27 69.25 69.27 4,220 +0.12(+0.18%)
May 09, 2007 69.23 69.23 69.14 69.14 11,206 -0.19(-0.27%)
May 08, 2007 69.26 69.33 69.26 69.33 2,183 +0.07(+0.10%)
May 07, 2007 69.26 69.26 69.19 69.26 2,619 +0.00(+0.00%)
May 04, 2007 69.14 69.26 69.14 69.26 26,924 +0.17(+0.25%)
May 03, 2007 69.16 69.18 69.07 69.09 5,821 -0.08(-0.12%)
May 02, 2007 69.16 69.19 69.16 69.17 14,262 +0.01(+0.02%)
May 01, 2007 69.25 69.25 69.00 69.16 7,276 -0.30(-0.43%)
Apr 30, 2007 69.42 69.46 69.42 69.45 1,600 +0.14(+0.20%)
Apr 27, 2007 69.33 69.33 69.31 69.31 436 -0.03(-0.05%)
Apr 26, 2007 69.34 69.35 69.34 69.35 1,164 -0.09(-0.13%)
Apr 25, 2007 69.46 69.49 69.44 69.44 3,056 -0.02(-0.03%)
Apr 24, 2007 69.40 69.46 69.40 69.46 8,004 +0.07(+0.10%)
Apr 23, 2007 69.29 69.40 69.29 69.39 9,460 +0.16(+0.24%)
Apr 20, 2007 69.31 69.33 69.23 69.23 727 -0.15(-0.22%)
Apr 19, 2007 69.41 69.56 69.34 69.38 37,403 +0.04(+0.06%)
Apr 18, 2007 69.32 69.34 69.27 69.34 2,037 +0.08(+0.11%)
Apr 17, 2007 69.26 69.26 69.26 69.26 436 +0.14(+0.20%)
Apr 16, 2007 69.12 69.12 69.12 69.12 2,910 +0.14(+0.21%)
Apr 13, 2007 69.05 69.05 68.98 68.98 3,347 -0.08(-0.12%)
Apr 12, 2007 69.09 69.09 69.05 69.06 3,201 -0.03(-0.04%)
Apr 11, 2007 69.10 69.10 69.08 69.09 727 -0.12(-0.18%)
Apr 10, 2007 69.17 69.21 69.17 69.21 436 +0.04(+0.06%)
Apr 09, 2007 69.12 69.17 69.12 69.17 4,511 -0.06(-0.08%)
Apr 05, 2007 69.19 69.23 69.19 69.23 727 +0.03(+0.05%)
Apr 04, 2007 69.25 69.25 69.19 69.19 4,802 +0.00(+0.00%)
Apr 03, 2007 69.17 69.24 69.12 69.19 38,858 +0.00(+0.00%)
Apr 02, 2007 69.23 69.23 69.19 69.19 291 -0.10(-0.15%)
Mar 30, 2007 69.31 69.33 69.29 69.29 10,042 +0.03(+0.05%)
Mar 29, 2007 69.26 69.26 69.26 69.26 2,328 -0.09(-0.13%)
Mar 28, 2007 69.40 69.40 69.35 69.35 6,112 -0.01(-0.01%)
Mar 27, 2007 69.40 69.40 69.35 69.36 1,892 -0.03(-0.05%)
Mar 26, 2007 69.38 69.40 69.38 69.39 7,713 +0.01(+0.01%)
Mar 23, 2007 68.80 69.44 69.28 69.38 2,474 +0.01(+0.01%)
Mar 22, 2007 69.45 69.45 69.38 69.38 1,164 -0.10(-0.14%)
Mar 21, 2007 69.38 69.49 69.38 69.47 15,427 +0.09(+0.13%)
Mar 20, 2007 69.38 69.38 69.38 69.38 145 +0.08(+0.12%)
Mar 19, 2007 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
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.