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 (%)
Oct 30, 2009 73.77 73.94 73.74 73.91 183,579 +0.19(+0.26%)
Oct 29, 2009 73.82 73.82 73.65 73.71 210,633 -0.07(-0.09%)
Oct 28, 2009 73.69 73.84 73.62 73.78 137,268 +0.11(+0.15%)
Oct 27, 2009 73.55 73.69 73.47 73.67 173,095 +0.18(+0.24%)
Oct 26, 2009 73.56 73.58 73.45 73.49 151,328 -0.12(-0.16%)
Oct 23, 2009 73.58 73.61 73.51 73.61 163,440 +0.01(+0.02%)
Oct 22, 2009 73.59 73.65 73.51 73.60 162,544 +0.01(+0.02%)
Oct 21, 2009 73.59 73.63 73.46 73.58 227,281 -0.04(-0.06%)
Oct 20, 2009 73.66 73.71 73.62 73.62 119,127 +0.01(+0.02%)
Oct 19, 2009 73.62 73.65 73.52 73.61 146,292 -0.04(-0.06%)
Oct 16, 2009 73.61 73.65 73.52 73.65 154,415 +0.11(+0.15%)
Oct 15, 2009 73.63 73.71 73.54 73.54 167,328 -0.17(-0.23%)
Oct 14, 2009 73.69 73.80 73.64 73.71 207,163 -0.03(-0.05%)
Oct 13, 2009 73.75 73.88 73.69 73.75 124,764 +0.05(+0.07%)
Oct 12, 2009 73.69 73.84 73.62 73.70 262,816 +0.12(+0.17%)
Oct 09, 2009 73.71 73.74 73.51 73.58 155,710 -0.12(-0.17%)
Oct 08, 2009 73.79 73.86 73.67 73.70 88,195 -0.06(-0.08%)
Oct 07, 2009 73.69 73.78 73.62 73.76 145,063 +0.14(+0.20%)
Oct 06, 2009 73.63 73.66 73.55 73.62 87,544 +0.05(+0.07%)
Oct 05, 2009 73.64 73.65 73.53 73.57 116,737 -0.01(-0.02%)
Oct 02, 2009 73.67 73.67 73.51 73.58 269,257 +0.01(+0.01%)
Oct 01, 2009 73.45 73.58 73.40 73.58 401,622 -0.01(-0.01%)
Sep 30, 2009 73.63 73.70 73.50 73.58 186,404 -0.10(-0.13%)
Sep 29, 2009 73.62 73.72 73.62 73.68 126,182 -0.01(-0.02%)
Sep 28, 2009 73.63 73.69 73.54 73.69 171,121 +0.08(+0.10%)
Sep 25, 2009 73.58 73.63 73.45 73.62 135,666 +0.07(+0.09%)
Sep 24, 2009 73.51 73.55 73.40 73.55 131,582 +0.09(+0.12%)
Sep 23, 2009 73.35 73.46 73.28 73.46 80,032 +0.14(+0.19%)
Sep 22, 2009 73.35 73.41 73.29 73.32 104,817 -0.03(-0.05%)
Sep 21, 2009 73.41 73.46 73.31 73.35 138,733 -0.03(-0.05%)
Sep 18, 2009 73.42 73.51 73.28 73.39 147,024 -0.05(-0.07%)
Sep 17, 2009 73.35 73.47 73.25 73.44 206,394 +0.22(+0.30%)
Sep 16, 2009 73.35 73.36 73.19 73.22 258,101 -0.01(-0.02%)
Sep 15, 2009 73.24 73.29 73.16 73.23 205,671 -0.02(-0.03%)
Sep 14, 2009 73.24 73.38 73.24 73.25 89,152 -0.07(-0.09%)
Sep 11, 2009 73.39 73.48 73.28 73.32 110,847 +0.02(+0.03%)
Sep 10, 2009 73.24 73.41 73.24 73.30 175,938 +0.15(+0.21%)
Sep 09, 2009 73.14 73.23 73.07 73.15 114,256 -0.02(-0.03%)
Sep 08, 2009 73.01 73.21 73.00 73.17 100,319 +0.08(+0.11%)
Sep 04, 2009 73.09 73.29 73.00 73.09 143,027 -0.08(-0.10%)
Sep 03, 2009 73.11 73.18 73.03 73.16 103,266 -0.02(-0.03%)
Sep 02, 2009 73.15 73.24 73.05 73.18 85,837 +0.18(+0.25%)
Sep 01, 2009 73.02 73.11 72.88 73.00 199,339 -0.18(-0.24%)
Aug 31, 2009 73.18 73.29 73.09 73.18 135,444 +0.02(+0.03%)
Aug 28, 2009 72.99 73.18 72.93 73.16 121,410 +0.17(+0.23%)
Aug 27, 2009 73.02 73.24 72.95 72.99 172,387 -0.05(-0.06%)
Aug 26, 2009 73.11 73.17 73.00 73.04 167,211 -0.11(-0.15%)
Aug 25, 2009 72.93 73.15 72.92 73.15 180,503 +0.20(+0.27%)
Aug 24, 2009 72.79 73.21 72.74 72.95 154,003 +0.17(+0.24%)
Aug 21, 2009 73.15 73.15 72.78 72.78 116,877 -0.34(-0.46%)
Aug 20, 2009 72.89 73.11 72.89 73.11 117,813 +0.20(+0.27%)
Aug 19, 2009 72.91 73.02 72.80 72.91 169,309 +0.07(+0.09%)
Aug 18, 2009 72.96 73.04 72.78 72.84 173,499 -0.05(-0.07%)
Aug 17, 2009 72.97 73.04 72.84 72.89 78,397 +0.01(+0.01%)
Aug 14, 2009 72.78 72.98 72.73 72.89 159,650 +0.12(+0.16%)
Aug 13, 2009 72.55 72.78 72.47 72.77 129,726 +0.21(+0.28%)
Aug 12, 2009 72.53 72.64 72.36 72.56 266,127 +0.01(+0.01%)
Aug 11, 2009 72.45 72.56 72.42 72.56 128,279 +0.21(+0.29%)
Aug 10, 2009 72.16 72.41 72.16 72.35 183,404 +0.24(+0.33%)
Aug 07, 2009 72.09 72.17 71.70 72.11 247,891 -0.13(-0.18%)
Aug 06, 2009 72.28 72.37 72.20 72.24 125,412 -0.02(-0.03%)
Aug 05, 2009 72.32 72.52 72.24 72.26 480,449 -0.19(-0.26%)
Aug 04, 2009 72.68 72.68 72.35 72.45 123,768 -0.04(-0.06%)
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.