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 24, 2011 78.63 78.68 78.51 78.66 172,137 +0.04(+0.06%)
May 23, 2011 78.74 78.76 78.52 78.62 587,430 -0.03(-0.04%)
May 20, 2011 78.63 78.65 78.56 78.65 179,777 +0.08(+0.10%)
May 19, 2011 78.53 78.57 78.45 78.57 184,836 +0.03(+0.04%)
May 18, 2011 78.66 78.66 78.54 78.54 88,927 -0.16(-0.21%)
May 17, 2011 78.68 78.74 78.55 78.70 163,050 +0.07(+0.08%)
May 16, 2011 78.55 78.64 78.42 78.63 127,938 +0.13(+0.17%)
May 13, 2011 78.45 78.54 78.36 78.50 229,306 +0.10(+0.13%)
May 12, 2011 78.34 78.48 78.33 78.40 750,558 +0.05(+0.07%)
May 11, 2011 78.35 78.44 78.29 78.35 182,355 +0.01(+0.02%)
May 10, 2011 78.44 78.48 78.29 78.33 132,533 -0.15(-0.20%)
May 09, 2011 78.42 78.50 78.39 78.49 171,956 +0.07(+0.09%)
May 06, 2011 78.32 78.49 78.32 78.41 154,300 +0.01(+0.01%)
May 05, 2011 78.20 78.41 78.17 78.41 304,766 +0.19(+0.24%)
May 04, 2011 78.08 78.21 78.04 78.21 146,820 +0.13(+0.17%)
May 03, 2011 78.04 78.08 77.94 78.08 110,179 +0.04(+0.06%)
May 02, 2011 78.00 78.04 77.99 78.04 194,779 -0.06(-0.08%)
Apr 29, 2011 78.00 78.11 77.91 78.10 188,348 +0.12(+0.15%)
Apr 28, 2011 77.89 78.03 77.89 77.98 155,216 +0.09(+0.11%)
Apr 27, 2011 77.79 77.89 77.74 77.89 97,080 -0.01(-0.02%)
Apr 26, 2011 77.84 77.92 77.75 77.91 156,162 +0.12(+0.16%)
Apr 25, 2011 77.70 77.81 77.70 77.78 150,458 +0.24(+0.30%)
Apr 21, 2011 77.59 77.71 77.55 77.55 107,972 -0.10(-0.12%)
Apr 20, 2011 77.66 77.74 77.56 77.64 142,589 -0.08(-0.10%)
Apr 19, 2011 77.70 77.74 77.69 77.73 96,126 +0.14(+0.18%)
Apr 18, 2011 77.53 77.71 77.47 77.59 122,486 +0.13(+0.17%)
Apr 15, 2011 77.34 77.48 77.34 77.45 133,277 +0.20(+0.26%)
Apr 14, 2011 77.38 77.38 77.21 77.25 159,742 -0.01(-0.02%)
Apr 13, 2011 77.14 77.27 77.08 77.27 138,226 +0.08(+0.10%)
Apr 12, 2011 77.09 77.20 77.06 77.19 116,671 +0.24(+0.32%)
Apr 11, 2011 76.98 77.03 76.89 76.95 127,127 +0.04(+0.05%)
Apr 08, 2011 76.89 76.98 76.82 76.91 154,013 +0.05(+0.07%)
Apr 07, 2011 77.03 77.03 76.84 76.86 204,615 -0.10(-0.12%)
Apr 06, 2011 76.98 77.06 76.90 76.95 624,366 -0.06(-0.08%)
Apr 05, 2011 77.09 77.16 76.96 77.01 114,787 -0.15(-0.20%)
Apr 04, 2011 77.25 77.37 77.16 77.17 632,318 -0.04(-0.06%)
Apr 01, 2011 77.04 77.24 76.99 77.21 1,091,178 +0.04(+0.05%)
Mar 31, 2011 77.30 77.32 77.14 77.17 173,582 -0.07(-0.09%)
Mar 30, 2011 77.11 77.26 77.04 77.24 198,697 +0.18(+0.24%)
Mar 29, 2011 77.09 77.21 77.01 77.06 127,490 -0.08(-0.10%)
Mar 28, 2011 77.07 77.20 77.05 77.14 703,282 +0.01(+0.01%)
Mar 25, 2011 77.23 77.30 77.05 77.13 138,019 -0.04(-0.06%)
Mar 24, 2011 77.22 77.26 77.15 77.17 125,154 -0.14(-0.18%)
Mar 23, 2011 77.30 77.43 77.22 77.31 105,988 +0.06(+0.08%)
Mar 22, 2011 77.15 77.31 77.05 77.26 108,484 -0.04(-0.06%)
Mar 21, 2011 77.31 77.38 77.25 77.30 163,901 -0.23(-0.30%)
Mar 18, 2011 77.46 77.55 77.39 77.53 97,628 +0.06(+0.08%)
Mar 17, 2011 77.56 77.67 77.46 77.48 400,061 -0.29(-0.38%)
Mar 16, 2011 77.53 77.89 77.49 77.77 586,635 +0.29(+0.38%)
Mar 15, 2011 77.58 77.59 77.44 77.48 149,483 +0.00(+0.00%)
Mar 14, 2011 77.39 77.53 77.39 77.48 172,781 +0.17(+0.22%)
Mar 11, 2011 77.40 77.40 77.24 77.31 198,504 +0.04(+0.05%)
Mar 10, 2011 77.09 77.31 77.09 77.27 134,214 +0.21(+0.27%)
Mar 09, 2011 76.97 77.10 76.89 77.06 174,060 +0.12(+0.16%)
Mar 08, 2011 77.03 77.04 76.90 76.94 173,294 -0.05(-0.07%)
Mar 07, 2011 76.83 77.09 76.81 76.99 304,052 +0.04(+0.05%)
Mar 04, 2011 76.76 76.96 76.72 76.95 166,586 +0.21(+0.28%)
Mar 03, 2011 76.87 76.87 76.71 76.74 125,754 -0.28(-0.36%)
Mar 02, 2011 77.09 77.12 76.97 77.01 158,490 -0.01(-0.01%)
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.