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%)
May 01, 2017 89.62 89.73 89.54 89.59 423,079 -0.14(-0.16%)
Apr 28, 2017 89.57 89.75 89.54 89.73 594,543 +0.12(+0.13%)
Apr 27, 2017 89.51 89.69 89.47 89.62 575,200 +0.04(+0.05%)
Apr 26, 2017 89.44 89.57 89.38 89.57 843,555 +0.16(+0.18%)
Apr 25, 2017 89.52 89.59 89.36 89.41 448,975 -0.31(-0.35%)
Apr 24, 2017 89.61 89.72 89.55 89.72 491,438 -0.12(-0.13%)
Apr 21, 2017 89.87 89.93 89.80 89.84 392,939 +0.04(+0.05%)
Apr 20, 2017 89.84 89.89 89.71 89.80 918,791 -0.12(-0.13%)
Apr 19, 2017 89.95 90.02 89.89 89.92 384,256 -0.22(-0.24%)
Apr 18, 2017 89.90 90.14 89.90 90.14 1,975,609 +0.31(+0.35%)
Apr 17, 2017 89.87 89.95 89.81 89.83 422,036 +0.01(+0.01%)
Apr 13, 2017 89.83 89.94 89.72 89.82 543,486 +0.06(+0.07%)
Apr 12, 2017 89.62 89.80 89.53 89.76 549,959 +0.17(+0.19%)
Apr 11, 2017 89.48 89.62 89.43 89.59 769,573 +0.26(+0.29%)
Apr 10, 2017 89.31 89.37 89.27 89.33 497,291 +0.11(+0.12%)
Apr 07, 2017 89.57 89.63 89.22 89.22 793,439 -0.19(-0.22%)
Apr 06, 2017 89.43 89.52 89.31 89.41 378,631 -0.08(-0.09%)
Apr 05, 2017 89.32 89.52 89.26 89.50 1,672,731 +0.13(+0.14%)
Apr 04, 2017 89.42 89.46 89.36 89.37 470,004 -0.05(-0.06%)
Apr 03, 2017 89.25 89.46 89.19 89.42 1,005,347 +0.25(+0.28%)
Mar 31, 2017 89.05 89.18 89.03 89.17 665,500 +0.15(+0.17%)
Mar 30, 2017 89.07 89.12 88.99 89.02 569,192 -0.14(-0.16%)
Mar 29, 2017 89.02 89.17 88.97 89.17 627,229 +0.24(+0.27%)
Mar 28, 2017 89.23 89.23 88.90 88.92 609,379 -0.25(-0.28%)
Mar 27, 2017 89.23 89.25 89.13 89.17 410,413 +0.14(+0.16%)
Mar 24, 2017 88.96 89.08 88.90 89.03 606,522 -0.03(-0.04%)
Mar 23, 2017 89.16 89.18 88.95 89.07 603,650 -0.04(-0.05%)
Mar 22, 2017 89.10 89.21 89.00 89.11 295,806 +0.13(+0.15%)
Mar 21, 2017 88.75 89.02 88.69 88.97 443,376 +0.20(+0.23%)
Mar 20, 2017 88.60 88.78 88.56 88.77 331,085 +0.12(+0.14%)
Mar 17, 2017 88.54 88.68 88.51 88.65 337,911 +0.20(+0.23%)
Mar 16, 2017 88.46 88.59 88.45 88.45 822,912 -0.21(-0.24%)
Mar 15, 2017 88.10 88.66 88.04 88.66 606,691 +0.71(+0.81%)
Mar 14, 2017 87.95 88.05 87.91 87.94 763,522 -0.05(-0.06%)
Mar 13, 2017 88.09 88.14 87.99 87.99 484,204 -0.23(-0.26%)
Mar 10, 2017 88.27 88.27 88.06 88.22 780,654 +0.15(+0.17%)
Mar 09, 2017 88.24 88.33 88.07 88.07 495,482 -0.27(-0.30%)
Mar 08, 2017 88.33 88.38 88.26 88.34 1,719,208 -0.15(-0.17%)
Mar 07, 2017 88.57 88.66 88.49 88.49 546,863 -0.13(-0.15%)
Mar 06, 2017 88.64 88.71 88.55 88.62 544,341 +0.03(+0.03%)
Mar 03, 2017 88.57 88.68 88.46 88.60 736,708 +0.06(+0.07%)
Mar 02, 2017 88.67 88.71 88.51 88.54 628,617 -0.21(-0.24%)
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.