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 (%)
Nov 29, 2013 82.22 82.29 82.17 82.29 230,344 +0.00(+0.00%)
Nov 27, 2013 82.41 82.43 82.16 82.28 916,792 -0.12(-0.14%)
Nov 26, 2013 82.37 82.50 82.35 82.40 586,885 +0.02(+0.03%)
Nov 25, 2013 82.36 82.47 82.34 82.38 462,362 +0.02(+0.03%)
Nov 22, 2013 82.32 82.43 82.32 82.36 498,101 +0.09(+0.10%)
Nov 21, 2013 82.25 82.39 82.16 82.27 594,011 -0.08(-0.09%)
Nov 20, 2013 82.64 82.75 82.32 82.35 626,518 -0.19(-0.24%)
Nov 19, 2013 82.72 82.75 82.54 82.54 634,785 -0.18(-0.22%)
Nov 18, 2013 82.54 82.75 82.54 82.72 433,157 +0.23(+0.28%)
Nov 15, 2013 82.50 82.52 82.42 82.49 312,273 +0.02(+0.03%)
Nov 14, 2013 82.32 82.52 82.31 82.46 498,323 +0.50(+0.61%)
Nov 12, 2013 81.97 82.04 81.94 81.97 660,787 +0.04(+0.05%)
Nov 11, 2013 81.98 82.02 81.91 81.93 1,357,747 -0.10(-0.12%)
Nov 08, 2013 82.18 82.18 82.01 82.03 522,769 -0.52(-0.63%)
Nov 07, 2013 82.57 82.64 82.51 82.55 203,687 +0.09(+0.10%)
Nov 06, 2013 82.42 82.53 82.42 82.46 429,485 +0.08(+0.09%)
Nov 05, 2013 82.58 82.59 82.38 82.39 326,235 -0.23(-0.27%)
Nov 04, 2013 82.60 82.67 82.57 82.61 189,905 +0.13(+0.16%)
Nov 01, 2013 82.62 82.69 82.48 82.48 632,362 -0.28(-0.34%)
Oct 31, 2013 82.86 82.86 82.67 82.76 300,441 -0.02(-0.02%)
Oct 30, 2013 82.91 83.00 82.72 82.77 284,019 -0.11(-0.13%)
Oct 29, 2013 82.88 82.90 82.83 82.88 392,147 -0.01(-0.01%)
Oct 28, 2013 82.85 82.94 82.80 82.89 2,825,735 +0.05(+0.06%)
Oct 25, 2013 82.81 82.88 82.81 82.84 219,597 +0.05(+0.07%)
Oct 24, 2013 82.87 82.90 82.73 82.79 255,090 -0.05(-0.07%)
Oct 23, 2013 82.91 82.98 82.82 82.84 1,401,734 -0.05(-0.07%)
Oct 22, 2013 82.73 82.90 82.68 82.90 2,193,379 +0.47(+0.57%)
Oct 21, 2013 82.50 82.51 82.40 82.43 253,827 -0.05(-0.07%)
Oct 18, 2013 82.50 82.54 82.45 82.49 393,627 +0.05(+0.06%)
Oct 17, 2013 82.35 82.49 82.26 82.44 427,572 +0.34(+0.42%)
Oct 16, 2013 81.90 82.15 81.83 82.10 588,658 +0.19(+0.23%)
Oct 15, 2013 82.02 82.07 81.90 81.91 390,242 -0.01(-0.01%)
Oct 14, 2013 82.02 82.11 81.83 81.92 589,520 -0.07(-0.09%)
Oct 11, 2013 82.21 82.25 81.99 81.99 192,690 -0.05(-0.06%)
Oct 10, 2013 81.96 82.09 81.89 82.04 440,226 -0.02(-0.02%)
Oct 09, 2013 82.12 82.18 82.04 82.05 527,207 -0.01(-0.01%)
Oct 08, 2013 82.10 82.18 82.02 82.06 229,088 +0.00(+0.00%)
Oct 07, 2013 82.37 82.37 82.06 82.06 1,517,455 -0.08(-0.09%)
Oct 04, 2013 82.21 82.23 82.11 82.14 518,375 -0.12(-0.15%)
Oct 03, 2013 82.13 82.37 82.13 82.26 280,175 +0.01(+0.01%)
Oct 02, 2013 82.25 82.37 82.21 82.25 1,066,656 +0.08(+0.09%)
Oct 01, 2013 82.28 82.29 82.10 82.18 1,773,701 +0.10(+0.12%)
Sep 27, 2013 82.03 82.20 81.97 82.07 1,638,708 +0.12(+0.15%)
Sep 26, 2013 82.12 82.14 81.94 81.95 345,137 -0.16(-0.20%)
Sep 25, 2013 81.91 82.15 81.91 82.11 254,156 +0.17(+0.21%)
Sep 24, 2013 81.80 82.00 81.78 81.94 318,494 +0.18(+0.23%)
Sep 23, 2013 81.58 81.76 81.52 81.76 342,527 +0.15(+0.18%)
Sep 20, 2013 81.60 81.71 81.50 81.61 360,944 +0.09(+0.10%)
Sep 19, 2013 81.66 81.70 81.46 81.52 1,132,566 -0.19(-0.23%)
Sep 18, 2013 80.89 81.78 80.38 81.71 522,537 +0.75(+0.93%)
Sep 17, 2013 81.02 81.02 80.90 80.96 373,748 +0.07(+0.09%)
Sep 16, 2013 81.24 81.24 80.86 80.89 552,523 +0.19(+0.23%)
Sep 13, 2013 80.62 80.75 80.60 80.70 606,188 +0.15(+0.19%)
Sep 12, 2013 80.76 80.80 80.39 80.55 352,700 -0.08(-0.10%)
Sep 11, 2013 80.54 80.69 80.44 80.63 379,613 +0.30(+0.38%)
Sep 10, 2013 80.37 80.47 80.30 80.33 327,533 -0.15(-0.18%)
Sep 09, 2013 80.45 80.51 80.41 80.47 874,947 +0.31(+0.39%)
Sep 06, 2013 80.37 80.38 80.08 80.16 416,483 +0.31(+0.39%)
Sep 05, 2013 80.16 80.22 78.77 79.85 438,151 -0.60(-0.74%)
Sep 04, 2013 80.71 80.73 80.42 80.45 359,991 -0.24(-0.30%)
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.