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 78.85 78.90 78.73 78.88 171,654 +0.04(+0.06%)
May 23, 2011 78.97 78.98 78.75 78.84 585,782 -0.03(-0.04%)
May 20, 2011 78.85 78.87 78.78 78.87 179,273 +0.08(+0.10%)
May 19, 2011 78.75 78.79 78.67 78.79 184,318 +0.03(+0.04%)
May 18, 2011 78.88 78.88 78.76 78.76 88,677 -0.16(-0.21%)
May 17, 2011 78.90 78.96 78.77 78.92 162,593 +0.07(+0.08%)
May 16, 2011 78.77 78.86 78.64 78.86 127,579 +0.13(+0.17%)
May 13, 2011 78.67 78.76 78.58 78.72 228,663 +0.10(+0.13%)
May 12, 2011 78.56 78.70 78.55 78.62 748,452 +0.05(+0.07%)
May 11, 2011 78.57 78.66 78.51 78.57 181,844 +0.01(+0.02%)
May 10, 2011 78.66 78.70 78.51 78.55 132,161 -0.16(-0.20%)
May 09, 2011 78.64 78.72 78.61 78.71 171,474 +0.07(+0.09%)
May 06, 2011 78.54 78.71 78.54 78.63 153,867 +0.01(+0.01%)
May 05, 2011 78.42 78.63 78.39 78.63 303,912 +0.19(+0.24%)
May 04, 2011 78.30 78.43 78.26 78.43 146,408 +0.13(+0.17%)
May 03, 2011 78.26 78.30 78.16 78.30 109,870 +0.04(+0.06%)
May 02, 2011 78.22 78.26 78.21 78.26 194,233 -0.06(-0.08%)
Apr 29, 2011 78.22 78.33 78.13 78.32 187,820 +0.12(+0.15%)
Apr 28, 2011 78.11 78.25 78.11 78.20 154,780 +0.09(+0.11%)
Apr 27, 2011 78.01 78.11 77.96 78.11 96,808 -0.01(-0.02%)
Apr 26, 2011 78.06 78.13 77.97 78.13 155,724 +0.13(+0.16%)
Apr 25, 2011 77.92 78.02 77.92 78.00 150,036 +0.24(+0.30%)
Apr 21, 2011 77.80 77.93 77.77 77.77 107,669 -0.10(-0.12%)
Apr 20, 2011 77.88 77.96 77.78 77.86 142,189 -0.08(-0.10%)
Apr 19, 2011 77.91 77.96 77.91 77.94 95,856 +0.14(+0.18%)
Apr 18, 2011 77.75 77.93 77.68 77.80 122,143 +0.13(+0.17%)
Apr 15, 2011 77.56 77.70 77.56 77.67 132,903 +0.20(+0.26%)
Apr 14, 2011 77.60 77.60 77.43 77.47 159,294 -0.01(-0.02%)
Apr 13, 2011 77.35 77.49 77.30 77.49 137,838 +0.08(+0.10%)
Apr 12, 2011 77.31 77.41 77.27 77.41 116,344 +0.24(+0.32%)
Apr 11, 2011 77.19 77.25 77.11 77.16 126,771 +0.04(+0.05%)
Apr 08, 2011 77.10 77.19 77.04 77.13 153,581 +0.05(+0.07%)
Apr 07, 2011 77.25 77.25 77.05 77.07 204,042 -0.10(-0.12%)
Apr 06, 2011 77.19 77.28 77.12 77.17 622,615 -0.06(-0.08%)
Apr 05, 2011 77.30 77.38 77.18 77.23 114,465 -0.15(-0.20%)
Apr 04, 2011 77.47 77.58 77.38 77.38 630,545 -0.04(-0.06%)
Apr 01, 2011 77.26 77.46 77.21 77.43 1,088,118 +0.04(+0.05%)
Mar 31, 2011 77.52 77.54 77.36 77.39 173,095 -0.07(-0.09%)
Mar 30, 2011 77.33 77.48 77.26 77.46 198,140 +0.18(+0.24%)
Mar 29, 2011 77.31 77.43 77.23 77.27 127,133 -0.08(-0.10%)
Mar 28, 2011 77.29 77.42 77.27 77.36 701,310 +0.01(+0.01%)
Mar 25, 2011 77.44 77.52 77.27 77.35 137,632 -0.04(-0.06%)
Mar 24, 2011 77.44 77.48 77.36 77.39 124,803 -0.14(-0.18%)
Mar 23, 2011 77.52 77.65 77.44 77.53 105,690 +0.06(+0.08%)
Mar 22, 2011 77.37 77.53 77.27 77.47 108,180 -0.04(-0.06%)
Mar 21, 2011 77.52 77.60 77.47 77.52 163,441 -0.24(-0.30%)
Mar 18, 2011 77.68 77.77 77.61 77.75 97,354 +0.06(+0.08%)
Mar 17, 2011 77.78 77.88 77.68 77.69 398,939 -0.29(-0.38%)
Mar 16, 2011 77.75 78.10 77.71 77.99 584,989 +0.29(+0.38%)
Mar 15, 2011 77.80 77.80 77.66 77.69 149,064 +0.00(+0.00%)
Mar 14, 2011 77.61 77.75 77.61 77.69 172,296 +0.17(+0.22%)
Mar 11, 2011 77.62 77.62 77.46 77.52 197,947 +0.04(+0.05%)
Mar 10, 2011 77.31 77.52 77.31 77.49 133,837 +0.21(+0.27%)
Mar 09, 2011 77.19 77.32 77.11 77.28 173,571 +0.12(+0.16%)
Mar 08, 2011 77.24 77.26 77.12 77.16 172,808 -0.05(-0.07%)
Mar 07, 2011 77.05 77.31 77.02 77.21 303,199 +0.04(+0.05%)
Mar 04, 2011 76.98 77.18 76.93 77.17 166,119 +0.21(+0.28%)
Mar 03, 2011 77.08 77.09 76.92 76.95 125,402 -0.28(-0.36%)
Mar 02, 2011 77.31 77.33 77.19 77.23 158,045 -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.