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 31, 2017 90.53 90.61 90.44 90.46 655,766 -0.09(-0.10%)
May 30, 2017 90.43 90.55 90.42 90.55 238,733 +0.08(+0.09%)
May 26, 2017 90.42 90.47 90.38 90.47 299,492 +0.04(+0.05%)
May 25, 2017 90.40 90.47 90.37 90.42 563,216 +0.04(+0.05%)
May 24, 2017 90.26 90.38 90.16 90.38 500,735 +0.21(+0.23%)
May 23, 2017 90.41 90.43 90.16 90.17 280,360 -0.19(-0.21%)
May 22, 2017 90.32 90.40 90.30 90.36 300,351 -0.02(-0.02%)
May 19, 2017 90.31 90.39 90.25 90.37 647,225 +0.02(+0.02%)
May 18, 2017 90.41 90.51 90.32 90.36 1,814,498 -0.15(-0.17%)
May 17, 2017 90.31 90.53 90.28 90.51 1,402,951 +0.40(+0.44%)
May 16, 2017 89.99 90.15 89.99 90.11 382,071 +0.13(+0.14%)
May 15, 2017 89.96 90.04 89.89 89.99 600,530 -0.04(-0.05%)
May 12, 2017 89.91 90.05 89.87 90.03 311,104 +0.32(+0.36%)
May 11, 2017 89.63 89.73 89.58 89.71 400,451 +0.04(+0.05%)
May 10, 2017 89.85 89.86 89.66 89.67 574,331 -0.06(-0.07%)
May 09, 2017 89.77 89.80 89.66 89.72 646,313 -0.03(-0.04%)
May 08, 2017 89.87 89.90 89.76 89.76 357,174 -0.14(-0.16%)
May 05, 2017 89.86 89.90 89.74 89.90 350,719 +0.05(+0.06%)
May 04, 2017 89.75 89.85 89.72 89.85 379,114 +0.06(+0.07%)
May 03, 2017 90.05 90.05 89.78 89.79 1,434,351 -0.19(-0.21%)
May 02, 2017 89.81 89.99 89.81 89.98 443,073 +0.13(+0.15%)
May 01, 2017 89.88 89.99 89.79 89.84 421,892 -0.14(-0.16%)
Apr 28, 2017 89.83 90.01 89.80 89.99 592,875 +0.12(+0.13%)
Apr 27, 2017 89.76 89.94 89.72 89.87 573,587 +0.04(+0.05%)
Apr 26, 2017 89.69 89.83 89.63 89.83 841,189 +0.16(+0.18%)
Apr 25, 2017 89.77 89.84 89.61 89.67 447,716 -0.31(-0.35%)
Apr 24, 2017 89.86 89.98 89.80 89.98 490,059 -0.12(-0.13%)
Apr 21, 2017 90.12 90.19 90.05 90.10 391,836 +0.04(+0.05%)
Apr 20, 2017 90.10 90.15 89.96 90.05 916,213 -0.12(-0.13%)
Apr 19, 2017 90.20 90.27 90.15 90.17 383,178 -0.22(-0.24%)
Apr 18, 2017 90.15 90.40 90.15 90.39 1,970,068 +0.31(+0.35%)
Apr 17, 2017 90.12 90.20 90.06 90.08 420,852 +0.01(+0.01%)
Apr 13, 2017 90.08 90.20 89.97 90.07 541,961 +0.06(+0.07%)
Apr 12, 2017 89.88 90.05 89.78 90.01 548,416 +0.17(+0.19%)
Apr 11, 2017 89.73 89.88 89.68 89.84 767,414 +0.26(+0.29%)
Apr 10, 2017 89.57 89.63 89.52 89.58 495,896 +0.11(+0.12%)
Apr 07, 2017 89.83 89.88 89.47 89.47 791,214 -0.19(-0.22%)
Apr 06, 2017 89.68 89.77 89.56 89.67 377,569 -0.08(-0.09%)
Apr 05, 2017 89.57 89.77 89.51 89.75 1,668,040 +0.13(+0.14%)
Apr 04, 2017 89.67 89.72 89.62 89.62 468,685 -0.05(-0.06%)
Apr 03, 2017 89.50 89.72 89.44 89.67 1,002,528 +0.25(+0.28%)
Mar 31, 2017 89.30 89.43 89.28 89.43 663,633 +0.15(+0.17%)
Mar 30, 2017 89.32 89.38 89.24 89.27 567,595 -0.14(-0.16%)
Mar 29, 2017 89.27 89.42 89.22 89.42 625,470 +0.24(+0.27%)
Mar 28, 2017 89.48 89.48 89.15 89.17 607,670 -0.25(-0.28%)
Mar 27, 2017 89.48 89.50 89.38 89.43 409,261 +0.14(+0.16%)
Mar 24, 2017 89.21 89.33 89.15 89.28 604,821 -0.03(-0.04%)
Mar 23, 2017 89.41 89.43 89.20 89.32 601,957 -0.04(-0.05%)
Mar 22, 2017 89.35 89.46 89.25 89.36 294,976 +0.13(+0.15%)
Mar 21, 2017 89.00 89.27 88.94 89.22 442,132 +0.20(+0.23%)
Mar 20, 2017 88.85 89.03 88.81 89.02 330,156 +0.12(+0.14%)
Mar 17, 2017 88.79 88.93 88.76 88.90 336,963 +0.20(+0.23%)
Mar 16, 2017 88.71 88.84 88.70 88.70 820,604 -0.21(-0.24%)
Mar 15, 2017 88.34 88.91 88.28 88.91 604,989 +0.71(+0.81%)
Mar 14, 2017 88.20 88.30 88.16 88.19 761,381 -0.05(-0.06%)
Mar 13, 2017 88.33 88.39 88.24 88.24 482,846 -0.23(-0.26%)
Mar 10, 2017 88.52 88.52 88.31 88.47 778,464 +0.15(+0.17%)
Mar 09, 2017 88.49 88.58 88.32 88.32 494,092 -0.27(-0.30%)
Mar 08, 2017 88.58 88.63 88.51 88.59 1,714,386 -0.15(-0.17%)
Mar 07, 2017 88.82 88.91 88.74 88.74 545,329 -0.13(-0.15%)
Mar 06, 2017 88.89 88.96 88.80 88.87 542,815 +0.03(+0.03%)
Mar 03, 2017 88.82 88.93 88.71 88.85 734,641 +0.06(+0.07%)
Mar 02, 2017 88.92 88.96 88.76 88.79 626,854 -0.21(-0.24%)
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.