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 (%)
Jan 31, 2011 77.03 77.04 76.86 76.95 126,116 +0.00(+0.00%)
Jan 28, 2011 76.83 76.97 76.78 76.95 99,882 +0.09(+0.11%)
Jan 27, 2011 76.83 76.91 76.71 76.86 188,475 +0.12(+0.15%)
Jan 26, 2011 76.92 76.92 76.75 76.75 139,512 -0.18(-0.24%)
Jan 25, 2011 76.87 76.93 76.70 76.93 161,720 +0.08(+0.10%)
Jan 24, 2011 76.97 76.97 76.80 76.85 155,346 -0.01(-0.01%)
Jan 21, 2011 76.78 76.88 76.65 76.86 153,993 +0.15(+0.20%)
Jan 20, 2011 76.89 76.89 76.70 76.70 229,463 -0.20(-0.26%)
Jan 19, 2011 76.82 76.97 76.69 76.90 115,306 +0.17(+0.22%)
Jan 18, 2011 76.93 76.96 76.73 76.73 236,031 -0.06(-0.08%)
Jan 14, 2011 77.05 77.05 76.79 76.79 194,052 -0.12(-0.15%)
Jan 13, 2011 76.78 76.99 76.59 76.91 679,861 +0.09(+0.12%)
Jan 12, 2011 76.80 76.82 76.64 76.81 128,593 +0.04(+0.05%)
Jan 11, 2011 76.78 76.84 76.62 76.78 248,535 -0.15(-0.19%)
Jan 10, 2011 76.86 76.92 76.75 76.92 115,491 +0.11(+0.14%)
Jan 07, 2011 76.64 76.87 76.54 76.81 435,998 +0.29(+0.38%)
Jan 06, 2011 76.62 76.62 76.45 76.52 445,426 +0.10(+0.13%)
Jan 05, 2011 76.68 76.69 76.39 76.42 177,840 -0.35(-0.46%)
Jan 04, 2011 76.89 76.89 76.62 76.77 171,154 +0.00(+0.00%)
Jan 03, 2011 76.74 76.78 76.46 76.77 183,489 -0.10(-0.13%)
Dec 31, 2010 76.67 76.87 76.53 76.87 111,041 +0.36(+0.47%)
Dec 30, 2010 76.77 76.77 76.44 76.51 116,064 -0.17(-0.22%)
Dec 29, 2010 76.14 76.79 76.13 76.68 127,342 +0.52(+0.68%)
Dec 28, 2010 76.58 76.58 76.16 76.16 176,869 -0.27(-0.35%)
Dec 27, 2010 76.53 76.53 76.30 76.43 116,779 -0.07(-0.09%)
Dec 23, 2010 76.61 76.63 76.20 76.50 430,179 -0.10(-0.13%)
Dec 22, 2010 76.65 76.65 76.45 76.60 151,356 -0.08(-0.10%)
Dec 21, 2010 76.54 76.68 75.96 76.68 288,929 +0.26(+0.34%)
Dec 20, 2010 76.31 76.52 76.31 76.42 245,109 +0.21(+0.27%)
Dec 17, 2010 76.11 76.26 75.93 76.21 152,798 +0.31(+0.41%)
Dec 16, 2010 76.03 76.03 75.69 75.90 237,034 -0.04(-0.06%)
Dec 15, 2010 76.24 76.24 75.85 75.95 216,475 -0.12(-0.16%)
Dec 14, 2010 76.41 76.45 76.06 76.07 254,991 -0.39(-0.51%)
Dec 13, 2010 76.30 76.57 76.30 76.46 156,158 +0.01(+0.01%)
Dec 10, 2010 76.66 76.66 76.45 76.45 172,491 -0.13(-0.17%)
Dec 09, 2010 76.58 76.68 76.19 76.58 542,886 +0.11(+0.14%)
Dec 08, 2010 76.47 76.60 76.25 76.48 675,680 -0.25(-0.32%)
Dec 07, 2010 77.02 77.09 76.70 76.72 292,216 -0.46(-0.60%)
Dec 06, 2010 77.06 77.22 77.05 77.19 644,310 +0.22(+0.29%)
Dec 03, 2010 77.15 77.16 76.94 76.96 218,469 +0.01(+0.02%)
Dec 02, 2010 76.76 77.03 76.71 76.95 213,830 +0.09(+0.12%)
Dec 01, 2010 77.26 77.45 76.85 76.85 312,632 -0.40(-0.52%)
Nov 30, 2010 77.45 77.51 77.21 77.26 157,133 -0.10(-0.13%)
Nov 29, 2010 77.48 77.60 77.36 77.36 179,091 -0.06(-0.07%)
Nov 26, 2010 77.38 77.48 77.31 77.41 58,453 +0.06(+0.07%)
Nov 24, 2010 77.57 77.36 77.36 77.36 162,458 -0.24(-0.31%)
Nov 23, 2010 77.64 77.71 77.58 77.60 164,771 +0.10(+0.13%)
Nov 22, 2010 77.47 77.65 77.47 77.50 311,478 +0.11(+0.15%)
Nov 19, 2010 77.37 77.45 77.31 77.38 89,586 +0.11(+0.14%)
Nov 18, 2010 77.24 77.38 77.24 77.28 83,815 +0.00(+0.00%)
Nov 17, 2010 77.09 77.31 77.09 77.28 473,761 +0.18(+0.23%)
Nov 16, 2010 77.10 77.14 76.54 77.10 187,416 +0.00(+0.00%)
Nov 15, 2010 77.17 77.38 77.10 77.10 367,807 -0.18(-0.24%)
Nov 12, 2010 77.46 77.49 77.29 77.29 82,983 -0.11(-0.15%)
Nov 11, 2010 77.51 77.57 77.38 77.40 108,959 -0.03(-0.04%)
Nov 10, 2010 77.48 77.55 77.36 77.43 154,350 -0.15(-0.19%)
Nov 09, 2010 77.62 77.74 77.53 77.57 133,621 -0.10(-0.13%)
Nov 08, 2010 77.67 77.71 77.59 77.67 84,127 -0.06(-0.08%)
Nov 05, 2010 77.76 77.88 77.65 77.74 253,918 -0.05(-0.06%)
Nov 04, 2010 77.85 77.89 77.67 77.79 128,932 +0.11(+0.14%)
Nov 03, 2010 77.59 77.72 77.59 77.68 89,109 +0.15(+0.19%)
Nov 02, 2010 77.60 77.61 77.50 77.53 143,866 +0.08(+0.11%)
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.