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 29, 2015 87.61 87.77 87.57 87.64 205,894 +0.01(+0.01%)
May 28, 2015 87.59 87.68 87.49 87.63 209,027 +0.04(+0.05%)
May 27, 2015 87.49 87.61 87.41 87.59 223,902 +0.07(+0.08%)
May 26, 2015 87.34 87.59 87.33 87.52 319,099 +0.09(+0.10%)
May 22, 2015 87.42 87.43 87.43 87.43 313,180 -0.10(-0.11%)
May 21, 2015 87.39 87.58 87.38 87.53 504,007 +0.13(+0.15%)
May 20, 2015 87.35 87.48 87.28 87.40 652,917 +0.08(+0.09%)
May 19, 2015 87.29 87.50 87.24 87.32 517,627 -0.12(-0.14%)
May 18, 2015 87.56 87.56 87.44 87.44 423,537 -0.15(-0.17%)
May 15, 2015 87.53 87.67 87.50 87.59 297,738 +0.23(+0.26%)
May 14, 2015 87.30 87.45 87.26 87.36 505,862 +0.15(+0.17%)
May 13, 2015 87.38 87.45 87.20 87.21 607,969 -0.05(-0.05%)
May 12, 2015 87.24 87.43 87.13 87.25 488,502 +0.02(+0.02%)
May 11, 2015 87.58 87.64 87.23 87.24 743,520 -0.41(-0.46%)
May 08, 2015 87.77 87.81 87.64 87.65 437,650 +0.06(+0.06%)
May 07, 2015 87.38 87.61 87.38 87.59 257,364 +0.20(+0.23%)
May 06, 2015 87.47 87.50 87.31 87.39 418,927 -0.14(-0.16%)
May 05, 2015 87.57 87.61 87.41 87.53 317,610 -0.03(-0.04%)
May 04, 2015 87.60 87.71 87.49 87.57 305,989 -0.08(-0.09%)
May 01, 2015 87.69 87.80 87.55 87.65 596,407 -0.22(-0.26%)
Apr 30, 2015 87.70 87.87 87.63 87.87 374,988 +0.12(+0.14%)
Apr 29, 2015 87.62 87.87 87.58 87.75 1,308,303 -0.03(-0.04%)
Apr 28, 2015 87.92 87.96 87.72 87.78 496,037 -0.23(-0.26%)
Apr 27, 2015 88.01 88.02 87.91 88.01 703,516 -0.01(-0.01%)
Apr 24, 2015 87.89 88.04 87.89 88.02 241,167 +0.18(+0.21%)
Apr 23, 2015 87.85 87.93 87.77 87.84 344,092 +0.06(+0.06%)
Apr 22, 2015 87.86 87.91 87.73 87.78 510,406 -0.07(-0.08%)
Apr 21, 2015 87.93 87.93 87.81 87.85 279,863 -0.07(-0.08%)
Apr 20, 2015 87.93 87.95 87.88 87.93 303,310 -0.09(-0.10%)
Apr 17, 2015 87.89 88.04 87.87 88.01 373,996 +0.05(+0.05%)
Apr 16, 2015 87.93 88.06 87.87 87.97 1,587,476 -0.06(-0.06%)
Apr 15, 2015 87.94 88.04 87.89 88.02 383,902 +0.03(+0.04%)
Apr 14, 2015 88.01 88.09 87.88 87.99 301,704 +0.09(+0.10%)
Apr 13, 2015 87.77 87.93 87.76 87.90 690,638 +0.11(+0.13%)
Apr 10, 2015 87.78 87.85 87.68 87.79 287,167 +0.04(+0.05%)
Apr 09, 2015 87.81 87.86 87.65 87.75 4,156,538 -0.02(-0.02%)
Apr 08, 2015 87.78 87.87 87.69 87.77 266,455 -0.04(-0.05%)
Apr 07, 2015 87.74 87.86 87.67 87.81 548,060 -0.06(-0.06%)
Apr 06, 2015 87.85 87.88 87.77 87.86 345,547 +0.12(+0.14%)
Apr 02, 2015 87.89 87.74 87.74 87.74 258,331 -0.14(-0.15%)
Apr 01, 2015 87.88 87.91 87.74 87.88 473,195 +0.11(+0.12%)
Mar 31, 2015 87.65 87.79 87.64 87.77 344,678 +0.14(+0.16%)
Mar 30, 2015 87.58 87.70 87.53 87.63 371,304 -0.02(-0.03%)
Mar 27, 2015 87.59 87.71 87.55 87.65 343,180 +0.20(+0.23%)
Mar 26, 2015 87.57 87.61 87.40 87.45 468,066 -0.27(-0.31%)
Mar 25, 2015 87.84 87.90 87.66 87.72 355,902 -0.06(-0.06%)
Mar 24, 2015 87.68 87.83 87.57 87.78 298,829 +0.10(+0.11%)
Mar 23, 2015 87.60 87.68 87.51 87.68 373,246 +0.08(+0.09%)
Mar 20, 2015 87.51 87.66 87.51 87.60 782,670 +0.04(+0.05%)
Mar 19, 2015 87.64 87.64 87.43 87.56 252,964 -0.17(-0.19%)
Mar 18, 2015 87.40 87.73 87.28 87.73 285,833 +0.39(+0.45%)
Mar 17, 2015 87.34 87.39 87.28 87.34 403,229 +0.00(+0.00%)
Mar 16, 2015 87.25 87.38 87.24 87.34 388,119 +0.14(+0.16%)
Mar 13, 2015 87.21 87.28 87.13 87.20 425,022 -0.02(-0.03%)
Mar 12, 2015 87.29 87.36 87.13 87.22 314,341 -0.05(-0.05%)
Mar 11, 2015 87.17 87.27 87.13 87.27 327,317 +0.04(+0.05%)
Mar 10, 2015 87.24 87.27 87.14 87.23 453,502 +0.10(+0.12%)
Mar 09, 2015 87.07 87.13 87.01 87.13 482,387 +0.18(+0.21%)
Mar 06, 2015 87.13 87.13 86.85 86.94 303,014 -0.37(-0.42%)
Mar 05, 2015 87.20 87.36 87.16 87.31 282,952 +0.02(+0.03%)
Mar 04, 2015 87.26 87.28 87.19 87.28 430,916 +0.10(+0.11%)
Mar 03, 2015 87.14 87.31 87.11 87.19 625,081 -0.03(-0.04%)
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.