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 (%)
Dec 31, 2009 72.78 72.82 72.82 72.82 148,886 -0.12(-0.16%)
Dec 30, 2009 72.96 72.97 72.72 72.93 1,554,310 +0.12(+0.16%)
Dec 29, 2009 72.80 72.88 72.71 72.82 139,696 -0.16(-0.23%)
Dec 28, 2009 72.99 73.09 72.79 72.98 128,814 -0.12(-0.16%)
Dec 24, 2009 73.27 73.29 73.10 73.10 149,801 -0.09(-0.12%)
Dec 23, 2009 73.34 73.40 73.19 73.19 180,675 -0.06(-0.08%)
Dec 22, 2009 73.45 73.46 73.16 73.25 167,704 -0.20(-0.27%)
Dec 21, 2009 78.65 78.65 73.42 73.45 196,229 -0.34(-0.47%)
Dec 18, 2009 73.93 73.94 73.77 73.79 103,677 -0.18(-0.24%)
Dec 17, 2009 73.72 73.97 73.70 73.97 264,740 +0.27(+0.36%)
Dec 16, 2009 73.60 73.96 73.60 73.71 147,187 +0.02(+0.03%)
Dec 15, 2009 73.72 73.73 73.62 73.69 140,261 -0.14(-0.19%)
Dec 14, 2009 73.83 73.85 73.77 73.83 140,801 +0.00(+0.00%)
Dec 11, 2009 73.93 73.94 73.76 73.83 238,676 -0.10(-0.13%)
Dec 10, 2009 73.97 74.02 73.80 73.93 171,265 -0.09(-0.12%)
Dec 09, 2009 74.02 74.06 73.86 74.01 112,201 -0.01(-0.02%)
Dec 08, 2009 74.06 74.14 74.02 74.03 133,349 +0.08(+0.11%)
Dec 07, 2009 73.90 73.96 73.79 73.95 93,076 +0.24(+0.33%)
Dec 04, 2009 73.68 73.77 73.59 73.71 259,905 -0.15(-0.20%)
Dec 03, 2009 74.01 74.01 73.82 73.86 155,962 -0.10(-0.14%)
Dec 02, 2009 74.08 74.09 73.95 73.96 105,789 -0.08(-0.11%)
Dec 01, 2009 74.19 74.20 73.99 74.04 368,169 -0.41(-0.55%)
Nov 30, 2009 74.41 74.48 74.34 74.45 112,092 +0.03(+0.05%)
Nov 27, 2009 74.41 74.42 74.15 74.42 38,516 +0.08(+0.10%)
Nov 25, 2009 74.34 74.39 74.27 74.34 79,437 +0.11(+0.14%)
Nov 24, 2009 74.26 74.36 74.15 74.24 138,833 +0.08(+0.11%)
Nov 23, 2009 74.11 74.20 73.98 74.16 125,406 +0.05(+0.06%)
Nov 20, 2009 74.07 74.11 73.98 74.11 154,409 +0.17(+0.23%)
Nov 19, 2009 73.90 74.08 73.90 73.94 149,861 -0.08(-0.11%)
Nov 18, 2009 74.03 74.03 73.91 74.02 160,470 -0.03(-0.04%)
Nov 17, 2009 74.15 74.15 73.99 74.05 162,314 -0.05(-0.07%)
Nov 16, 2009 74.02 74.14 73.89 74.10 183,711 +0.22(+0.30%)
Nov 13, 2009 73.88 73.97 73.83 73.89 130,128 +0.01(+0.01%)
Nov 12, 2009 73.71 73.89 73.68 73.88 186,206 +0.12(+0.16%)
Nov 11, 2009 73.73 73.86 73.55 73.76 112,860 +0.03(+0.04%)
Nov 10, 2009 73.68 73.76 73.64 73.73 166,708 +0.14(+0.20%)
Nov 09, 2009 73.60 73.63 73.52 73.59 94,416 +0.08(+0.11%)
Nov 06, 2009 73.51 73.64 73.38 73.51 76,342 +0.06(+0.08%)
Nov 05, 2009 73.34 73.44 73.31 73.44 83,101 +0.07(+0.09%)
Nov 04, 2009 73.29 73.38 73.26 73.38 114,950 +0.07(+0.09%)
Nov 03, 2009 73.36 73.42 73.29 73.31 395,418 -0.10(-0.13%)
Nov 02, 2009 73.47 73.47 73.32 73.40 145,422 -0.30(-0.40%)
Oct 30, 2009 73.56 73.73 73.53 73.70 184,096 +0.19(+0.26%)
Oct 29, 2009 73.61 73.62 73.44 73.51 211,226 -0.07(-0.09%)
Oct 28, 2009 73.48 73.64 73.41 73.58 137,654 +0.11(+0.15%)
Oct 27, 2009 73.34 73.48 73.26 73.47 173,582 +0.18(+0.24%)
Oct 26, 2009 73.36 73.38 73.25 73.29 151,754 -0.12(-0.16%)
Oct 23, 2009 73.37 73.40 73.31 73.40 163,899 +0.01(+0.02%)
Oct 22, 2009 73.38 73.44 73.30 73.39 163,001 +0.01(+0.02%)
Oct 21, 2009 73.38 73.43 73.25 73.38 227,920 -0.04(-0.06%)
Oct 20, 2009 73.46 73.51 73.42 73.42 119,462 +0.01(+0.02%)
Oct 19, 2009 73.41 73.45 73.31 73.40 146,704 -0.04(-0.06%)
Oct 16, 2009 73.40 73.44 73.31 73.44 154,850 +0.11(+0.15%)
Oct 15, 2009 73.42 73.50 73.33 73.33 167,798 -0.17(-0.23%)
Oct 14, 2009 73.48 73.59 73.44 73.51 207,746 -0.03(-0.05%)
Oct 13, 2009 73.55 73.67 73.49 73.54 125,115 +0.05(+0.07%)
Oct 12, 2009 73.48 73.64 73.41 73.49 263,555 +0.12(+0.17%)
Oct 09, 2009 73.51 73.53 73.30 73.37 156,148 -0.12(-0.17%)
Oct 08, 2009 73.58 73.66 73.47 73.49 88,443 -0.06(-0.08%)
Oct 07, 2009 73.49 73.57 73.41 73.55 145,471 +0.14(+0.20%)
Oct 06, 2009 73.42 73.45 73.34 73.41 87,790 +0.05(+0.07%)
Oct 05, 2009 73.44 73.44 73.33 73.36 117,065 -0.01(-0.02%)
Oct 02, 2009 73.47 73.47 73.30 73.38 270,014 +0.01(+0.01%)
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.