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 (%)
Jul 31, 2007 68.13 68.14 68.13 68.14 873 +0.03(+0.05%)
Jul 30, 2007 68.13 68.23 68.11 68.11 12,370 -0.04(-0.06%)
Jul 27, 2007 68.08 68.16 68.05 68.15 54,576 -0.10(-0.15%)
Jul 26, 2007 68.07 68.25 68.04 68.25 12,225 +0.27(+0.39%)
Jul 25, 2007 67.98 68.01 67.98 67.98 12,516 +0.01(+0.01%)
Jul 24, 2007 67.91 67.98 67.91 67.98 3,638 -0.01(-0.01%)
Jul 23, 2007 67.96 67.99 67.95 67.98 40,023 -0.01(-0.01%)
Jul 20, 2007 67.87 68.04 67.83 67.99 31,872 +0.17(+0.25%)
Jul 19, 2007 67.79 67.84 67.73 67.82 6,549 +0.03(+0.05%)
Jul 18, 2007 67.72 67.84 67.71 67.78 13,389 +0.10(+0.14%)
Jul 17, 2007 67.72 67.72 67.64 67.69 75,097 -0.06(-0.08%)
Jul 16, 2007 67.70 67.78 67.62 67.74 178,575 +0.17(+0.25%)
Jul 13, 2007 67.69 67.69 67.57 67.57 12,370 -0.05(-0.07%)
Jul 12, 2007 67.67 67.64 67.62 67.62 1,018 -0.05(-0.07%)
Jul 11, 2007 67.72 67.80 67.67 67.67 15,281 -0.06(-0.09%)
Jul 10, 2007 67.60 67.73 67.60 67.73 19,938 +0.23(+0.35%)
Jul 09, 2007 67.41 67.49 67.41 67.49 1,164 +0.05(+0.07%)
Jul 06, 2007 67.50 67.50 67.42 67.45 3,201 -0.14(-0.21%)
Jul 05, 2007 67.67 67.67 67.58 67.59 35,365 -0.24(-0.35%)
Jul 03, 2007 67.89 67.96 67.83 67.83 8,877 -0.05(-0.07%)
Jul 02, 2007 67.91 67.91 67.77 67.88 8,586 -0.06(-0.09%)
Jun 29, 2007 67.96 67.96 67.94 67.94 2,328 +0.12(+0.17%)
Jun 28, 2007 67.89 67.89 67.82 67.82 24,013 -0.11(-0.16%)
Jun 27, 2007 68.00 68.00 67.93 67.93 12,225 +0.04(+0.06%)
Jun 26, 2007 67.95 67.95 67.86 67.89 12,225 +0.01(+0.01%)
Jun 25, 2007 67.87 67.90 67.87 67.89 15,718 +0.17(+0.25%)
Jun 22, 2007 67.56 67.71 67.54 67.71 15,427 +0.05(+0.08%)
Jun 21, 2007 67.71 67.76 67.66 67.66 7,568 -0.16(-0.24%)
Jun 20, 2007 67.90 67.92 67.78 67.82 7,131 -0.19(-0.27%)
Jun 19, 2007 68.01 68.01 67.88 68.01 11,352 +0.30(+0.45%)
Jun 18, 2007 67.56 67.88 67.56 67.71 12,370 +0.08(+0.11%)
Jun 15, 2007 67.41 67.63 67.41 67.63 13,098 +0.21(+0.31%)
Jun 14, 2007 67.45 67.47 67.40 67.43 12,661 -0.01(-0.01%)
Jun 13, 2007 67.27 67.43 67.27 67.43 3,347 +0.19(+0.28%)
Jun 12, 2007 67.52 67.52 67.25 67.25 83,248 -0.42(-0.62%)
Jun 11, 2007 67.62 67.69 67.62 67.67 5,821 -0.24(-0.35%)
Jun 08, 2007 67.62 67.91 67.51 67.91 4,802 +0.16(+0.24%)
Jun 07, 2007 67.98 67.98 67.74 67.74 56,177 -0.41(-0.60%)
Jun 06, 2007 68.14 68.17 68.14 68.15 12,225 -0.05(-0.07%)
Jun 05, 2007 68.33 68.33 68.12 68.20 22,704 -0.10(-0.15%)
Jun 04, 2007 68.39 68.39 68.30 68.30 2,765 +0.04(+0.06%)
Jun 01, 2007 68.40 68.40 68.23 68.26 14,262 -0.46(-0.67%)
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%)
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.