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 28, 2010 75.40 75.45 75.29 75.40 129,593 +0.17(+0.22%)
May 27, 2010 75.46 75.47 75.22 75.23 156,123 -0.26(-0.35%)
May 26, 2010 75.50 75.54 75.41 75.50 126,439 +0.01(+0.02%)
May 25, 2010 75.47 75.56 75.41 75.48 213,883 +0.15(+0.19%)
May 24, 2010 75.47 75.50 75.34 75.34 187,210 -0.15(-0.19%)
May 21, 2010 75.61 75.61 75.44 75.48 136,190 -0.03(-0.04%)
May 20, 2010 75.52 75.52 75.44 75.51 118,006 +0.14(+0.18%)
May 19, 2010 75.22 75.37 75.20 75.37 99,929 +0.10(+0.13%)
May 18, 2010 75.21 75.30 75.11 75.27 780,949 +0.10(+0.14%)
May 17, 2010 75.29 75.41 75.16 75.17 165,338 -0.05(-0.06%)
May 14, 2010 75.22 75.24 75.08 75.22 157,128 +0.20(+0.27%)
May 13, 2010 74.95 75.05 74.93 75.02 203,397 +0.12(+0.16%)
May 12, 2010 74.90 74.91 74.85 74.90 106,001 +0.05(+0.07%)
May 11, 2010 74.80 74.85 74.75 74.85 154,342 +0.10(+0.13%)
May 10, 2010 74.77 74.77 74.70 74.75 280,662 -0.00(-0.00%)
May 07, 2010 74.69 74.88 74.67 74.75 135,450 +0.08(+0.10%)
May 06, 2010 74.72 75.13 74.60 74.67 324,945 +0.08(+0.10%)
May 05, 2010 74.55 74.62 74.51 74.60 197,906 +0.09(+0.12%)
May 04, 2010 74.49 74.51 74.44 74.51 114,532 +0.17(+0.22%)
May 03, 2010 74.42 74.42 74.32 74.34 96,193 -0.12(-0.16%)
Apr 30, 2010 74.39 74.47 74.33 74.46 102,204 +0.09(+0.12%)
Apr 29, 2010 74.37 74.38 74.27 74.37 85,692 +0.03(+0.05%)
Apr 28, 2010 74.37 74.38 74.26 74.33 111,823 -0.10(-0.14%)
Apr 27, 2010 74.24 74.45 74.24 74.44 160,714 +0.22(+0.30%)
Apr 26, 2010 74.26 74.27 74.16 74.22 92,541 +0.04(+0.06%)
Apr 23, 2010 74.13 74.18 74.08 74.17 80,088 +0.03(+0.04%)
Apr 22, 2010 74.33 74.37 74.14 74.15 168,331 -0.11(-0.15%)
Apr 21, 2010 74.26 74.31 74.20 74.26 170,981 +0.05(+0.07%)
Apr 20, 2010 74.15 74.22 74.12 74.21 155,106 -0.03(-0.04%)
Apr 19, 2010 74.33 74.33 74.21 74.24 198,663 -0.06(-0.07%)
Apr 16, 2010 74.22 74.29 74.14 74.29 120,621 +0.14(+0.19%)
Apr 15, 2010 74.06 74.15 74.02 74.15 105,211 +0.06(+0.08%)
Apr 14, 2010 74.24 74.24 74.08 74.09 115,985 -0.11(-0.15%)
Apr 13, 2010 74.27 74.31 74.15 74.20 92,782 +0.02(+0.03%)
Apr 12, 2010 74.03 74.18 73.99 74.18 130,980 +0.22(+0.29%)
Apr 09, 2010 73.90 73.97 73.84 73.97 105,569 +0.14(+0.19%)
Apr 08, 2010 73.91 73.99 73.83 73.83 172,764 -0.02(-0.03%)
Apr 07, 2010 73.70 73.91 73.68 73.85 243,431 +0.22(+0.30%)
Apr 06, 2010 73.55 73.63 73.53 73.63 137,920 +0.16(+0.22%)
Apr 05, 2010 73.57 73.71 73.45 73.47 331,012 -0.40(-0.54%)
Apr 01, 2010 73.93 73.86 73.86 73.86 414,608 -0.17(-0.24%)
Mar 31, 2010 74.10 74.10 73.98 74.04 198,966 -0.02(-0.03%)
Mar 30, 2010 74.13 74.13 73.96 74.06 148,023 -0.06(-0.08%)
Mar 29, 2010 74.13 74.20 74.09 74.12 87,507 -0.06(-0.08%)
Mar 26, 2010 74.04 74.18 74.04 74.18 257,119 +0.11(+0.15%)
Mar 25, 2010 74.13 74.13 73.92 74.07 160,395 -0.07(-0.09%)
Mar 24, 2010 74.40 74.43 74.14 74.14 138,633 -0.34(-0.46%)
Mar 23, 2010 74.44 74.52 74.44 74.48 142,370 +0.01(+0.01%)
Mar 22, 2010 74.39 74.47 74.37 74.47 162,023 +0.15(+0.20%)
Mar 19, 2010 74.38 74.42 74.30 74.32 144,051 -0.04(-0.06%)
Mar 18, 2010 74.43 74.45 74.30 74.36 155,089 -0.06(-0.07%)
Mar 17, 2010 74.38 74.42 74.34 74.42 125,777 +0.01(+0.02%)
Mar 16, 2010 74.33 74.41 74.27 74.40 138,742 +0.07(+0.09%)
Mar 15, 2010 74.28 74.34 74.25 74.34 133,522 +0.08(+0.10%)
Mar 12, 2010 74.26 74.34 74.21 74.26 168,456 +0.04(+0.06%)
Mar 11, 2010 74.28 74.32 74.22 74.22 138,729 -0.02(-0.03%)
Mar 10, 2010 74.24 74.27 74.13 74.24 770,458 +0.02(+0.03%)
Mar 09, 2010 74.28 74.28 74.18 74.21 93,870 +0.06(+0.09%)
Mar 08, 2010 74.09 74.18 74.05 74.15 142,536 +0.02(+0.03%)
Mar 05, 2010 74.20 74.20 74.04 74.13 148,574 -0.06(-0.08%)
Mar 04, 2010 74.20 74.25 74.14 74.19 184,738 -0.01(-0.02%)
Mar 03, 2010 74.14 74.22 74.08 74.20 137,886 +0.07(+0.09%)
Mar 02, 2010 74.00 74.14 73.97 74.13 120,194 +0.10(+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.