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, 2012 81.61 81.65 81.56 81.61 586,512 -0.02(-0.03%)
Jan 30, 2012 81.65 81.67 81.61 81.63 957,656 +0.02(+0.03%)
Jan 27, 2012 81.65 81.65 81.58 81.61 328,980 +0.06(+0.07%)
Jan 26, 2012 81.50 81.59 81.47 81.55 556,917 +0.14(+0.18%)
Jan 25, 2012 81.35 81.53 81.28 81.40 610,131 +0.11(+0.13%)
Jan 24, 2012 81.46 81.46 81.29 81.30 783,096 -0.11(-0.14%)
Jan 23, 2012 81.40 81.44 81.34 81.41 377,385 -0.01(-0.01%)
Jan 20, 2012 81.49 81.49 81.36 81.42 340,235 -0.07(-0.08%)
Jan 19, 2012 81.46 81.51 81.43 81.49 357,302 -0.04(-0.05%)
Jan 18, 2012 81.57 81.58 81.49 81.53 318,489 -0.05(-0.06%)
Jan 17, 2012 81.65 81.67 81.57 81.57 468,249 -0.07(-0.08%)
Jan 13, 2012 81.65 81.71 81.62 81.64 609,847 +0.05(+0.06%)
Jan 12, 2012 81.57 81.63 81.54 81.59 325,912 +0.08(+0.10%)
Jan 11, 2012 81.50 81.57 81.45 81.51 423,442 +0.05(+0.06%)
Jan 10, 2012 81.49 81.52 81.41 81.46 354,589 -0.03(-0.04%)
Jan 09, 2012 81.44 81.49 81.37 81.49 357,753 +0.08(+0.10%)
Jan 06, 2012 81.38 81.42 81.30 81.40 347,185 +0.10(+0.12%)
Jan 05, 2012 81.30 81.38 81.28 81.31 442,953 +0.01(+0.01%)
Jan 04, 2012 81.39 81.39 81.30 81.30 458,441 -0.08(-0.10%)
Dec 30, 2011 81.29 81.38 81.31 81.38 372,177 +0.09(+0.11%)
Dec 29, 2011 81.22 81.33 81.19 81.29 389,589 +0.10(+0.12%)
Dec 28, 2011 81.13 81.25 81.11 81.19 410,731 +0.10(+0.12%)
Dec 27, 2011 81.10 81.12 81.04 81.10 325,306 +0.03(+0.03%)
Dec 23, 2011 81.09 81.10 81.00 81.07 286,065 +0.02(+0.03%)
Dec 21, 2011 81.16 81.16 81.01 81.05 363,073 -0.08(-0.10%)
Dec 20, 2011 81.17 81.18 81.13 81.13 556,742 -0.05(-0.06%)
Dec 19, 2011 81.17 81.18 81.11 81.17 419,600 +0.05(+0.06%)
Dec 16, 2011 81.20 81.24 81.11 81.12 770,878 -0.08(-0.09%)
Dec 15, 2011 81.23 81.23 81.08 81.20 1,630,783 -0.09(-0.11%)
Dec 14, 2011 81.26 81.30 81.21 81.29 326,369 +0.06(+0.07%)
Dec 13, 2011 81.11 81.27 81.10 81.23 389,393 +0.14(+0.18%)
Dec 12, 2011 81.17 81.17 81.05 81.08 1,133,316 -0.03(-0.04%)
Dec 09, 2011 81.19 81.20 81.09 81.11 624,535 -0.05(-0.06%)
Dec 08, 2011 81.06 81.17 81.02 81.16 547,808 +0.17(+0.21%)
Dec 07, 2011 80.98 81.08 80.90 80.99 353,533 +0.12(+0.15%)
Dec 06, 2011 80.88 80.93 80.84 80.87 366,497 +0.01(+0.01%)
Dec 05, 2011 80.81 80.89 80.77 80.86 442,905 +0.03(+0.04%)
Dec 02, 2011 80.75 80.85 80.63 80.82 408,779 +0.04(+0.05%)
Dec 01, 2011 80.86 81.20 80.71 80.78 720,624 +0.01(+0.01%)
Nov 30, 2011 80.84 80.84 80.71 80.77 427,529 +0.04(+0.06%)
Nov 29, 2011 80.66 80.76 80.62 80.73 481,265 +0.03(+0.04%)
Nov 28, 2011 80.51 80.71 80.40 80.70 348,271 +0.10(+0.13%)
Nov 25, 2011 80.64 80.66 80.55 80.59 127,057 -0.09(-0.11%)
Nov 23, 2011 80.62 80.69 80.58 80.68 315,312 +0.02(+0.02%)
Nov 22, 2011 80.69 80.69 80.56 80.67 280,987 +0.00(+0.00%)
Nov 21, 2011 80.70 80.73 80.63 80.67 413,287 -0.02(-0.02%)
Nov 18, 2011 80.70 80.70 80.61 80.68 358,052 -0.02(-0.02%)
Nov 17, 2011 80.71 80.75 80.59 80.70 501,472 -0.06(-0.07%)
Nov 16, 2011 80.66 80.81 80.66 80.76 1,184,242 +0.12(+0.15%)
Nov 15, 2011 80.57 80.67 80.49 80.64 899,418 +0.02(+0.02%)
Nov 14, 2011 80.67 80.68 80.55 80.62 1,228,753 +0.05(+0.06%)
Nov 11, 2011 80.65 80.66 80.55 80.58 244,498 -0.07(-0.09%)
Nov 10, 2011 80.67 80.72 80.60 80.65 295,804 -0.02(-0.03%)
Nov 09, 2011 80.61 80.77 80.61 80.67 278,713 +0.02(+0.02%)
Nov 08, 2011 80.76 80.76 80.63 80.66 249,447 -0.05(-0.07%)
Nov 07, 2011 80.62 80.81 80.62 80.71 218,460 -0.07(-0.09%)
Nov 04, 2011 80.71 80.82 80.70 80.79 947,745 +0.12(+0.15%)
Nov 03, 2011 80.74 80.80 80.65 80.67 392,268 -0.14(-0.18%)
Nov 02, 2011 80.85 80.88 80.69 80.81 288,992 +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.