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 30, 2014 84.81 84.96 84.73 84.86 1,372,669 -0.06(-0.07%)
May 29, 2014 84.99 85.13 84.87 84.92 373,090 -0.07(-0.08%)
May 28, 2014 84.75 85.07 84.75 85.00 187,957 +0.28(+0.33%)
May 27, 2014 84.59 84.73 84.56 84.71 277,577 +0.07(+0.08%)
May 23, 2014 84.58 84.64 84.64 84.64 474,891 +0.08(+0.10%)
May 22, 2014 84.52 84.65 84.52 84.56 127,337 -0.03(-0.04%)
May 21, 2014 84.56 84.62 84.47 84.59 336,820 +0.07(+0.08%)
May 20, 2014 84.40 84.57 84.39 84.52 202,492 +0.16(+0.20%)
May 19, 2014 84.53 84.57 84.36 84.36 887,864 -0.09(-0.11%)
May 16, 2014 84.42 84.60 84.38 84.45 288,664 -0.13(-0.15%)
May 15, 2014 84.58 84.73 84.52 84.58 347,575 +0.11(+0.13%)
May 14, 2014 84.29 84.48 84.29 84.47 523,265 +0.31(+0.37%)
May 13, 2014 84.11 84.22 84.04 84.16 304,714 +0.12(+0.14%)
May 12, 2014 84.13 84.18 84.01 84.04 463,748 -0.26(-0.31%)
May 09, 2014 84.33 84.34 84.20 84.30 299,725 -0.11(-0.13%)
May 08, 2014 84.36 84.48 84.27 84.41 239,687 +0.13(+0.15%)
May 07, 2014 84.19 84.34 84.10 84.29 367,086 +0.15(+0.18%)
May 06, 2014 84.08 84.21 84.06 84.14 790,187 +0.06(+0.07%)
May 05, 2014 84.19 84.21 83.95 84.08 242,151 -0.05(-0.07%)
May 02, 2014 83.91 84.17 83.83 84.13 287,687 +0.12(+0.14%)
May 01, 2014 83.80 84.07 83.80 84.01 300,615 +0.22(+0.26%)
Apr 30, 2014 83.61 83.82 83.61 83.79 429,191 +0.13(+0.15%)
Apr 29, 2014 83.62 83.67 83.53 83.67 267,412 +0.06(+0.07%)
Apr 28, 2014 83.72 83.76 83.58 83.61 3,005,519 -0.07(-0.08%)
Apr 25, 2014 83.68 83.82 83.64 83.68 277,109 +0.02(+0.03%)
Apr 24, 2014 83.51 83.66 83.49 83.65 809,739 +0.14(+0.17%)
Apr 23, 2014 83.48 83.56 83.43 83.51 323,026 +0.16(+0.19%)
Apr 22, 2014 83.34 83.39 83.20 83.35 297,738 -0.05(-0.07%)
Apr 21, 2014 83.42 83.46 83.31 83.41 256,811 +0.05(+0.07%)
Apr 17, 2014 83.68 83.35 83.35 83.35 433,837 -0.20(-0.23%)
Apr 16, 2014 83.54 83.64 83.50 83.55 2,339,354 -0.16(-0.19%)
Apr 15, 2014 83.72 83.78 83.53 83.71 229,619 -0.03(-0.04%)
Apr 14, 2014 83.65 83.79 83.60 83.74 984,038 -0.10(-0.12%)
Apr 11, 2014 83.86 83.92 83.73 83.84 253,001 +0.19(+0.22%)
Apr 10, 2014 83.60 83.79 83.49 83.65 226,017 +0.13(+0.15%)
Apr 09, 2014 83.44 83.57 83.34 83.53 896,377 +0.07(+0.08%)
Apr 08, 2014 83.37 83.53 83.32 83.46 191,526 +0.11(+0.13%)
Apr 07, 2014 83.28 83.45 83.28 83.35 136,291 +0.20(+0.24%)
Apr 04, 2014 83.06 83.24 83.06 83.15 465,133 +0.30(+0.36%)
Apr 03, 2014 82.88 82.95 82.76 82.85 239,887 +0.04(+0.05%)
Apr 02, 2014 82.85 82.96 82.80 82.81 347,960 -0.13(-0.16%)
Apr 01, 2014 82.92 83.05 82.92 82.95 470,071 -0.11(-0.14%)
Mar 31, 2014 83.06 83.06 82.86 83.06 3,484,304 +0.02(+0.03%)
Mar 28, 2014 83.22 83.22 83.01 83.04 201,184 -0.10(-0.12%)
Mar 27, 2014 83.01 83.21 83.01 83.14 399,516 +0.08(+0.09%)
Mar 26, 2014 82.93 83.10 82.93 83.06 1,702,736 +0.11(+0.13%)
Mar 25, 2014 82.95 83.02 82.86 82.95 844,903 +0.05(+0.06%)
Mar 24, 2014 82.97 83.01 82.83 82.90 1,479,126 +0.02(+0.02%)
Mar 21, 2014 82.93 83.02 82.84 82.89 291,201 +0.05(+0.06%)
Mar 20, 2014 82.79 82.92 82.73 82.84 327,520 -0.07(-0.09%)
Mar 19, 2014 83.26 83.33 82.89 82.91 336,283 -0.38(-0.45%)
Mar 18, 2014 83.23 83.33 83.13 83.29 384,510 +0.05(+0.06%)
Mar 17, 2014 83.27 83.36 83.22 83.24 281,391 -0.16(-0.19%)
Mar 14, 2014 83.55 83.58 83.37 83.40 200,363 -0.06(-0.08%)
Mar 13, 2014 83.13 83.50 83.09 83.46 191,834 +0.26(+0.31%)
Mar 12, 2014 83.21 83.28 83.06 83.20 179,252 +0.20(+0.25%)
Mar 11, 2014 82.99 83.09 82.92 83.00 344,628 +0.03(+0.04%)
Mar 10, 2014 82.90 83.04 82.86 82.97 201,283 +0.07(+0.08%)
Mar 07, 2014 82.87 83.00 82.84 82.90 187,964 -0.17(-0.21%)
Mar 06, 2014 83.08 83.12 83.00 83.07 245,115 -0.10(-0.12%)
Mar 05, 2014 83.17 83.30 83.13 83.17 365,882 -0.09(-0.10%)
Mar 04, 2014 83.40 83.48 83.22 83.26 636,872 -0.30(-0.36%)
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.