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 31, 2011 80.70 80.70 80.59 80.68 1,337,307 +0.19(+0.23%)
Oct 28, 2011 80.41 80.55 80.34 80.49 206,927 +0.20(+0.25%)
Oct 27, 2011 80.31 80.38 80.19 80.29 287,070 -0.11(-0.14%)
Oct 26, 2011 80.34 80.46 80.32 80.40 210,257 -0.06(-0.08%)
Oct 25, 2011 80.23 80.48 80.17 80.46 243,924 +0.33(+0.41%)
Oct 24, 2011 80.27 80.29 80.07 80.13 255,016 -0.19(-0.24%)
Oct 21, 2011 80.34 80.44 80.27 80.33 221,838 +0.06(+0.07%)
Oct 20, 2011 80.37 80.49 80.26 80.27 221,933 -0.15(-0.19%)
Oct 19, 2011 80.34 80.43 80.25 80.42 323,933 +0.09(+0.11%)
Oct 18, 2011 80.23 80.44 80.23 80.33 1,600,802 -0.08(-0.10%)
Oct 17, 2011 80.25 80.41 80.19 80.41 249,858 +0.13(+0.17%)
Oct 14, 2011 80.32 80.34 80.18 80.28 351,713 -0.05(-0.07%)
Oct 13, 2011 80.32 80.44 80.28 80.33 201,646 +0.15(+0.19%)
Oct 12, 2011 80.23 80.37 80.18 80.18 382,928 -0.16(-0.20%)
Oct 11, 2011 80.36 80.42 80.10 80.34 273,258 +0.25(+0.32%)
Oct 10, 2011 80.20 80.58 80.06 80.09 246,906 -0.25(-0.31%)
Oct 07, 2011 80.34 80.40 80.26 80.34 383,215 -0.04(-0.05%)
Oct 06, 2011 80.54 80.55 80.37 80.37 310,508 -0.20(-0.25%)
Oct 05, 2011 80.53 80.69 80.53 80.58 211,648 -0.07(-0.09%)
Oct 04, 2011 80.64 80.87 80.61 80.65 365,146 -0.10(-0.13%)
Oct 03, 2011 80.72 80.82 80.66 80.76 584,806 +0.11(+0.14%)
Sep 30, 2011 80.66 80.71 80.34 80.64 348,829 +0.09(+0.11%)
Sep 29, 2011 80.58 80.76 80.48 80.55 570,639 -0.07(-0.08%)
Sep 28, 2011 80.67 80.67 80.52 80.62 245,090 +0.07(+0.08%)
Sep 27, 2011 80.66 80.67 80.46 80.55 248,680 -0.16(-0.19%)
Sep 26, 2011 80.91 80.93 80.67 80.71 264,064 -0.23(-0.29%)
Sep 23, 2011 81.14 81.20 80.87 80.94 325,165 -0.24(-0.29%)
Sep 22, 2011 81.06 81.23 81.05 81.18 242,572 +0.13(+0.17%)
Sep 21, 2011 80.91 81.14 80.86 81.05 207,986 +0.10(+0.13%)
Sep 20, 2011 80.87 80.98 80.87 80.94 160,181 +0.01(+0.02%)
Sep 19, 2011 80.96 81.01 80.90 80.93 167,085 +0.10(+0.13%)
Sep 16, 2011 80.74 80.88 80.74 80.82 330,171 -0.03(-0.04%)
Sep 15, 2011 80.82 80.89 80.79 80.85 212,916 -0.04(-0.06%)
Sep 14, 2011 80.85 80.99 80.83 80.90 192,393 -0.01(-0.02%)
Sep 13, 2011 80.92 80.96 80.84 80.91 231,136 +0.15(+0.18%)
Sep 12, 2011 80.77 80.85 80.70 80.76 181,196 -0.15(-0.18%)
Sep 09, 2011 80.69 80.94 80.68 80.91 274,689 +0.10(+0.12%)
Sep 08, 2011 80.90 80.90 80.79 80.82 661,292 -0.07(-0.09%)
Sep 07, 2011 80.90 80.93 80.77 80.89 213,594 -0.04(-0.05%)
Sep 06, 2011 80.83 80.94 80.82 80.93 324,325 +0.01(+0.01%)
Sep 02, 2011 80.84 80.95 80.77 80.92 288,764 +0.12(+0.15%)
Sep 01, 2011 80.74 80.80 80.52 80.80 490,062 +0.17(+0.21%)
Aug 31, 2011 80.75 80.75 80.59 80.63 195,459 -0.05(-0.06%)
Aug 30, 2011 80.51 80.69 80.51 80.69 230,049 +0.34(+0.43%)
Aug 29, 2011 80.42 80.45 80.30 80.34 822,346 -0.12(-0.15%)
Aug 26, 2011 80.28 81.03 80.28 80.46 243,162 +0.15(+0.19%)
Aug 25, 2011 80.34 80.39 80.21 80.32 409,306 -0.01(-0.02%)
Aug 24, 2011 80.63 80.63 80.26 80.33 162,208 -0.19(-0.24%)
Aug 23, 2011 80.65 80.65 80.43 80.52 3,191,334 -0.13(-0.16%)
Aug 22, 2011 80.83 80.93 80.65 80.65 138,201 -0.08(-0.10%)
Aug 19, 2011 80.95 81.01 80.73 80.73 348,474 -0.25(-0.31%)
Aug 18, 2011 81.02 81.13 80.95 80.98 384,375 +0.06(+0.07%)
Aug 17, 2011 80.97 81.03 80.90 80.92 291,319 +0.00(+0.00%)
Aug 16, 2011 80.92 81.01 80.86 80.92 212,855 +0.01(+0.01%)
Aug 15, 2011 80.92 81.04 80.80 80.92 179,181 -0.01(-0.01%)
Aug 12, 2011 80.81 80.98 80.77 80.92 108,953 +0.26(+0.32%)
Aug 11, 2011 80.81 81.04 80.66 80.66 257,516 -0.31(-0.39%)
Aug 10, 2011 80.58 81.19 80.58 80.98 367,397 +0.66(+0.82%)
Aug 09, 2011 80.11 80.59 79.84 80.32 394,329 +0.33(+0.41%)
Aug 08, 2011 79.94 80.20 79.87 79.99 345,506 +0.10(+0.12%)
Aug 05, 2011 80.04 80.22 79.89 79.89 278,468 -0.36(-0.45%)
Aug 04, 2011 80.10 80.43 80.07 80.25 585,713 +0.24(+0.30%)
Aug 03, 2011 80.05 80.13 79.96 80.01 163,289 +0.05(+0.07%)
Aug 02, 2011 79.88 80.05 79.74 79.96 212,984 +0.22(+0.28%)
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.