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 (%)
Jun 29, 2012 82.57 82.58 82.51 82.54 427,379 -0.05(-0.06%)
Jun 28, 2012 82.52 82.59 82.52 82.58 429,855 +0.04(+0.05%)
Jun 27, 2012 82.56 82.57 82.50 82.55 638,076 +0.05(+0.06%)
Jun 26, 2012 82.58 82.59 82.50 82.50 423,351 -0.08(-0.09%)
Jun 25, 2012 82.56 82.60 82.53 82.58 494,596 +0.06(+0.07%)
Jun 22, 2012 82.50 82.53 82.48 82.51 428,617 -0.01(-0.01%)
Jun 21, 2012 82.42 82.52 82.37 82.52 286,674 +0.14(+0.18%)
Jun 20, 2012 82.42 82.49 82.38 82.38 904,146 -0.11(-0.13%)
Jun 19, 2012 82.47 82.50 82.41 82.48 595,123 +0.00(+0.00%)
Jun 18, 2012 82.51 82.53 82.45 82.48 607,790 +0.02(+0.03%)
Jun 15, 2012 82.47 82.52 82.45 82.46 284,647 +0.05(+0.06%)
Jun 14, 2012 82.53 82.53 82.39 82.42 378,678 -0.11(-0.13%)
Jun 13, 2012 82.42 82.52 82.38 82.52 388,231 +0.12(+0.15%)
Jun 12, 2012 82.41 82.47 82.38 82.40 742,811 +0.02(+0.02%)
Jun 11, 2012 82.33 82.40 82.29 82.39 658,088 +0.05(+0.06%)
Jun 08, 2012 82.44 82.45 82.34 82.34 272,452 -0.05(-0.06%)
Jun 07, 2012 82.28 82.39 82.24 82.39 658,840 +0.09(+0.11%)
Jun 06, 2012 82.38 82.38 82.23 82.30 1,079,727 -0.03(-0.04%)
Jun 05, 2012 82.35 82.36 82.29 82.33 322,658 -0.05(-0.06%)
Jun 04, 2012 82.50 82.51 82.38 82.38 537,628 -0.12(-0.15%)
Jun 01, 2012 82.53 82.55 82.41 82.50 639,416 +0.08(+0.10%)
May 31, 2012 82.46 82.49 82.39 82.42 532,306 -0.02(-0.02%)
May 30, 2012 82.40 82.43 82.38 82.43 329,482 +0.08(+0.10%)
May 29, 2012 82.35 82.38 82.33 82.35 426,051 -0.04(-0.05%)
May 25, 2012 82.38 82.39 82.30 82.39 283,779 +0.05(+0.06%)
May 24, 2012 82.35 82.35 82.30 82.33 470,289 -0.05(-0.06%)
May 23, 2012 82.41 82.42 82.37 82.38 414,303 +0.01(+0.02%)
May 22, 2012 82.36 82.38 82.29 82.37 320,418 -0.03(-0.04%)
May 21, 2012 82.44 82.44 82.34 82.40 282,437 -0.05(-0.06%)
May 18, 2012 82.46 82.47 82.41 82.45 467,765 -0.01(-0.01%)
May 17, 2012 82.43 82.48 82.40 82.45 590,574 +0.02(+0.03%)
May 16, 2012 82.35 82.45 82.35 82.43 462,598 +0.08(+0.10%)
May 15, 2012 82.35 82.39 82.29 82.35 459,104 -0.02(-0.02%)
May 14, 2012 82.37 82.39 82.34 82.36 204,966 -0.01(-0.01%)
May 11, 2012 82.35 82.38 82.29 82.37 284,144 +0.07(+0.08%)
May 10, 2012 82.37 82.38 82.29 82.30 285,227 -0.04(-0.05%)
May 09, 2012 82.45 82.45 82.32 82.34 466,500 -0.08(-0.10%)
May 08, 2012 82.48 82.50 82.38 82.42 354,240 +0.00(+0.00%)
May 07, 2012 82.41 82.44 82.32 82.42 461,513 +0.05(+0.06%)
May 04, 2012 82.38 82.39 82.33 82.37 439,933 +0.05(+0.06%)
May 03, 2012 82.26 82.33 82.23 82.32 293,106 +0.06(+0.07%)
May 02, 2012 82.23 82.26 82.18 82.26 699,668 +0.11(+0.14%)
May 01, 2012 82.16 82.19 82.12 82.14 651,083 -0.01(-0.01%)
Apr 30, 2012 82.21 82.23 82.15 82.15 808,692 -0.05(-0.06%)
Apr 27, 2012 82.12 82.20 82.10 82.20 320,838 +0.03(+0.04%)
Apr 26, 2012 82.16 82.20 82.12 82.17 261,835 +0.06(+0.07%)
Apr 25, 2012 82.09 82.15 82.06 82.11 620,972 -0.03(-0.04%)
Apr 24, 2012 82.19 82.22 82.10 82.14 413,946 +0.01(+0.01%)
Apr 23, 2012 82.21 82.24 82.13 82.13 541,768 -0.02(-0.03%)
Apr 20, 2012 82.15 82.16 82.12 82.15 238,256 +0.04(+0.05%)
Apr 19, 2012 82.18 82.22 82.12 82.12 685,426 +0.01(+0.01%)
Apr 18, 2012 82.16 82.19 82.10 82.11 2,213,284 -0.04(-0.05%)
Apr 17, 2012 82.15 82.19 82.12 82.15 432,014 -0.04(-0.04%)
Apr 16, 2012 82.18 82.26 82.15 82.18 320,807 -0.02(-0.02%)
Apr 13, 2012 82.16 82.22 82.12 82.20 301,310 +0.09(+0.11%)
Apr 12, 2012 82.15 82.15 82.09 82.11 565,025 -0.02(-0.03%)
Apr 11, 2012 82.08 82.14 82.04 82.13 470,783 +0.05(+0.06%)
Apr 10, 2012 82.09 82.21 82.08 82.08 700,081 -0.02(-0.03%)
Apr 09, 2012 81.99 82.13 81.99 82.10 480,902 +0.33(+0.40%)
Apr 05, 2012 81.66 81.77 81.65 81.77 270,818 +0.18(+0.22%)
Apr 04, 2012 81.59 81.68 81.56 81.59 403,628 +0.06(+0.07%)
Apr 03, 2012 81.82 81.84 81.53 81.53 890,096 -0.25(-0.31%)
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.