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, 2012 82.69 82.72 82.62 82.65 530,813 -0.02(-0.02%)
May 30, 2012 82.63 82.66 82.61 82.66 328,558 +0.08(+0.10%)
May 29, 2012 82.58 82.61 82.56 82.58 424,856 -0.04(-0.05%)
May 25, 2012 82.61 82.62 82.53 82.62 282,983 +0.05(+0.06%)
May 24, 2012 82.58 82.58 82.53 82.56 468,970 -0.05(-0.06%)
May 23, 2012 82.64 82.66 82.60 82.62 413,141 +0.01(+0.02%)
May 22, 2012 82.59 82.61 82.52 82.60 319,520 -0.03(-0.04%)
May 21, 2012 82.67 82.67 82.58 82.63 281,645 -0.05(-0.06%)
May 18, 2012 82.69 82.70 82.64 82.68 466,453 -0.01(-0.01%)
May 17, 2012 82.66 82.72 82.63 82.69 588,917 +0.02(+0.03%)
May 16, 2012 82.59 82.68 82.58 82.66 461,300 +0.08(+0.10%)
May 15, 2012 82.59 82.62 82.52 82.58 457,816 -0.02(-0.02%)
May 14, 2012 82.60 82.62 82.57 82.59 204,391 -0.01(-0.01%)
May 11, 2012 82.59 82.61 82.53 82.60 283,347 +0.07(+0.08%)
May 10, 2012 82.60 82.61 82.53 82.53 284,427 -0.04(-0.05%)
May 09, 2012 82.69 82.69 82.56 82.57 465,191 -0.08(-0.10%)
May 08, 2012 82.71 82.73 82.61 82.66 353,246 +0.00(+0.00%)
May 07, 2012 82.64 82.67 82.56 82.66 460,219 +0.05(+0.06%)
May 04, 2012 82.61 82.62 82.56 82.60 438,700 +0.05(+0.06%)
May 03, 2012 82.50 82.56 82.46 82.55 292,284 +0.06(+0.07%)
May 02, 2012 82.46 82.50 82.41 82.49 697,706 +0.11(+0.14%)
May 01, 2012 82.40 82.42 82.35 82.37 649,256 -0.01(-0.01%)
Apr 30, 2012 82.44 82.46 82.39 82.39 806,424 -0.05(-0.06%)
Apr 27, 2012 82.35 82.43 82.33 82.43 319,938 +0.03(+0.04%)
Apr 26, 2012 82.39 82.43 82.35 82.40 261,100 +0.06(+0.07%)
Apr 25, 2012 82.32 82.38 82.29 82.34 619,230 -0.03(-0.04%)
Apr 24, 2012 82.42 82.45 82.33 82.37 412,785 +0.01(+0.01%)
Apr 23, 2012 82.45 82.47 82.36 82.36 540,248 -0.02(-0.03%)
Apr 20, 2012 82.39 82.39 82.35 82.39 237,588 +0.04(+0.05%)
Apr 19, 2012 82.41 82.45 82.35 82.35 683,503 +0.01(+0.01%)
Apr 18, 2012 82.39 82.42 82.33 82.34 2,207,077 -0.04(-0.05%)
Apr 17, 2012 82.38 82.42 82.35 82.38 430,802 -0.04(-0.04%)
Apr 16, 2012 82.41 82.49 82.38 82.41 319,907 -0.02(-0.02%)
Apr 13, 2012 82.39 82.45 82.35 82.43 300,465 +0.09(+0.11%)
Apr 12, 2012 82.38 82.39 82.32 82.34 563,440 -0.02(-0.03%)
Apr 11, 2012 82.31 82.37 82.28 82.36 469,462 +0.05(+0.06%)
Apr 10, 2012 82.32 82.44 82.31 82.31 698,117 -0.02(-0.03%)
Apr 09, 2012 82.23 82.36 82.22 82.33 479,553 +0.33(+0.40%)
Apr 05, 2012 81.89 82.00 81.88 82.00 270,058 +0.18(+0.22%)
Apr 04, 2012 81.81 81.91 81.79 81.82 402,496 +0.06(+0.07%)
Apr 03, 2012 82.05 82.07 81.76 81.76 887,600 -0.25(-0.31%)
Apr 02, 2012 82.07 82.13 81.91 82.01 472,873 +0.05(+0.06%)
Mar 30, 2012 82.03 82.05 81.90 81.97 419,226 -0.05(-0.06%)
Mar 29, 2012 81.99 82.03 81.96 82.01 399,885 +0.02(+0.03%)
Mar 28, 2012 81.95 82.03 81.91 81.99 571,068 +0.02(+0.02%)
Mar 27, 2012 81.90 81.99 81.88 81.97 481,602 +0.11(+0.14%)
Mar 26, 2012 81.88 81.88 81.78 81.86 328,540 -0.03(-0.04%)
Mar 23, 2012 81.87 81.94 81.82 81.89 706,649 +0.06(+0.07%)
Mar 22, 2012 81.91 81.93 81.83 81.83 321,196 -0.05(-0.06%)
Mar 21, 2012 81.78 81.88 81.72 81.88 368,027 +0.22(+0.27%)
Mar 20, 2012 81.79 81.80 81.63 81.66 424,570 -0.08(-0.09%)
Mar 19, 2012 81.91 81.91 81.71 81.73 388,138 -0.14(-0.18%)
Mar 16, 2012 81.78 81.88 81.75 81.88 303,385 +0.08(+0.10%)
Mar 15, 2012 81.72 81.86 81.72 81.79 597,905 +0.01(+0.01%)
Mar 14, 2012 81.91 81.91 81.74 81.78 446,642 -0.17(-0.21%)
Mar 13, 2012 82.01 82.04 81.93 81.95 496,623 -0.10(-0.12%)
Mar 12, 2012 82.06 82.09 82.02 82.05 364,503 +0.02(+0.02%)
Mar 09, 2012 81.94 82.04 81.90 82.03 413,517 +0.14(+0.17%)
Mar 08, 2012 81.94 81.94 81.87 81.89 586,979 -0.02(-0.02%)
Mar 07, 2012 81.94 81.96 81.89 81.91 459,063 -0.08(-0.10%)
Mar 06, 2012 81.97 82.01 81.94 81.99 564,430 +0.08(+0.09%)
Mar 05, 2012 81.91 81.98 81.91 81.91 562,825 -0.03(-0.04%)
Mar 02, 2012 81.92 82.01 81.91 81.94 326,650 +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.