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 30, 2015 87.37 87.38 87.20 87.31 536,697 +0.13(+0.15%)
Jan 29, 2015 87.10 87.20 87.07 87.18 438,958 -0.04(-0.05%)
Jan 28, 2015 87.11 87.32 87.04 87.22 392,918 +0.18(+0.21%)
Jan 27, 2015 87.12 87.18 86.97 87.04 314,492 +0.06(+0.07%)
Jan 26, 2015 87.13 87.16 86.95 86.98 1,330,807 -0.19(-0.22%)
Jan 23, 2015 87.11 87.20 86.95 87.17 558,900 +0.19(+0.22%)
Jan 22, 2015 87.01 87.03 86.81 86.98 419,231 +0.10(+0.12%)
Jan 21, 2015 86.83 86.90 86.79 86.88 2,662,831 -0.04(-0.05%)
Jan 20, 2015 87.01 87.06 86.85 86.92 635,079 +0.00(+0.00%)
Jan 16, 2015 87.11 87.17 86.85 86.92 1,512,398 -0.25(-0.29%)
Jan 15, 2015 87.03 87.17 87.03 87.17 3,522,291 +0.11(+0.13%)
Jan 14, 2015 87.10 87.17 87.03 87.06 411,144 +0.08(+0.09%)
Jan 13, 2015 86.97 87.06 86.92 86.98 417,586 +0.01(+0.01%)
Jan 12, 2015 86.99 87.02 86.90 86.97 399,549 -0.01(-0.01%)
Jan 09, 2015 86.82 87.06 86.82 86.98 467,289 +0.09(+0.11%)
Jan 08, 2015 86.71 86.91 86.68 86.88 540,436 +0.01(+0.01%)
Jan 07, 2015 86.95 87.03 86.84 86.88 667,841 -0.17(-0.20%)
Jan 06, 2015 87.00 87.19 86.93 87.05 957,119 +0.25(+0.28%)
Jan 05, 2015 86.73 86.89 86.69 86.80 653,928 +0.23(+0.27%)
Jan 02, 2015 86.51 86.76 86.50 86.57 943,265 +0.01(+0.01%)
Dec 31, 2014 86.45 86.57 86.57 86.57 355,488 +0.06(+0.07%)
Dec 30, 2014 86.53 86.60 86.39 86.50 558,362 +0.13(+0.16%)
Dec 29, 2014 86.40 86.54 86.36 86.37 835,944 -0.02(-0.03%)
Dec 26, 2014 86.33 86.45 86.31 86.39 259,528 +0.07(+0.08%)
Dec 24, 2014 86.22 86.32 86.32 86.32 267,847 +0.07(+0.08%)
Dec 23, 2014 86.36 86.45 86.21 86.25 310,622 -0.25(-0.29%)
Dec 22, 2014 86.50 86.54 86.43 86.50 354,235 -0.02(-0.03%)
Dec 19, 2014 86.38 86.53 86.38 86.53 293,720 +0.17(+0.19%)
Dec 18, 2014 86.38 86.41 86.29 86.36 402,770 -0.10(-0.12%)
Dec 17, 2014 86.52 86.60 86.37 86.46 676,061 -0.12(-0.14%)
Dec 16, 2014 86.66 86.66 86.42 86.58 606,598 +0.13(+0.16%)
Dec 15, 2014 86.54 86.63 86.41 86.45 869,781 -0.25(-0.29%)
Dec 12, 2014 86.59 86.75 86.42 86.70 279,974 +0.24(+0.27%)
Dec 11, 2014 86.40 86.47 86.30 86.46 416,072 -0.01(-0.01%)
Dec 10, 2014 86.32 86.55 86.18 86.47 1,014,211 +0.13(+0.16%)
Dec 09, 2014 86.34 86.40 86.22 86.34 313,056 +0.13(+0.16%)
Dec 08, 2014 86.08 86.31 86.04 86.20 241,314 +0.18(+0.21%)
Dec 05, 2014 86.17 86.17 85.98 86.02 498,325 -0.32(-0.37%)
Dec 04, 2014 86.19 86.37 86.19 86.34 253,517 +0.08(+0.09%)
Dec 03, 2014 86.19 86.27 86.15 86.26 319,960 +0.05(+0.05%)
Dec 02, 2014 86.23 86.35 86.18 86.21 326,259 -0.13(-0.16%)
Dec 01, 2014 86.45 86.56 86.33 86.34 495,428 -0.07(-0.08%)
Nov 28, 2014 86.37 86.47 86.34 86.41 180,429 +0.02(+0.03%)
Nov 26, 2014 86.34 86.39 86.39 86.39 519,543 +0.07(+0.08%)
Nov 25, 2014 86.22 86.33 86.22 86.32 459,186 +0.08(+0.09%)
Nov 24, 2014 86.13 86.24 86.02 86.24 899,964 +0.04(+0.05%)
Nov 21, 2014 86.12 86.22 86.08 86.20 476,864 +0.10(+0.12%)
Nov 20, 2014 86.10 86.11 85.98 86.10 246,063 +0.14(+0.16%)
Nov 19, 2014 86.00 86.09 85.94 85.95 684,089 -0.13(-0.16%)
Nov 18, 2014 86.01 86.10 85.99 86.09 410,529 +0.10(+0.12%)
Nov 17, 2014 86.08 86.09 85.92 85.99 250,416 -0.02(-0.02%)
Nov 14, 2014 85.88 86.03 85.84 86.00 240,543 +0.09(+0.10%)
Nov 13, 2014 85.92 85.94 85.83 85.92 523,793 +0.08(+0.09%)
Nov 12, 2014 85.88 85.95 85.83 85.84 289,465 +0.00(+0.00%)
Nov 11, 2014 85.85 85.91 85.70 85.84 240,588 +0.02(+0.02%)
Nov 10, 2014 85.96 85.97 85.79 85.82 239,496 -0.21(-0.25%)
Nov 07, 2014 85.88 86.03 85.84 86.03 761,684 +0.34(+0.40%)
Nov 06, 2014 85.69 85.79 85.69 85.69 785,916 -0.07(-0.08%)
Nov 05, 2014 85.77 85.82 85.69 85.77 415,811 -0.02(-0.03%)
Nov 04, 2014 85.79 85.87 85.73 85.79 324,813 +0.02(+0.02%)
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.