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, 2012 83.01 83.06 82.98 82.99 1,924,574 -0.09(-0.11%)
Dec 28, 2012 83.02 83.09 83.02 83.09 576,811 +0.06(+0.07%)
Dec 27, 2012 83.01 83.05 82.97 83.02 539,719 +0.05(+0.06%)
Dec 26, 2012 83.02 83.03 82.96 82.97 433,343 -0.02(-0.03%)
Dec 24, 2012 82.99 83.03 82.95 82.99 235,996 +0.01(+0.01%)
Dec 21, 2012 83.01 83.06 82.96 82.99 417,640 +0.04(+0.05%)
Dec 20, 2012 82.92 82.99 82.92 82.95 375,196 -0.01(-0.01%)
Dec 19, 2012 82.89 82.96 82.87 82.95 385,931 +0.11(+0.14%)
Dec 18, 2012 82.82 82.91 82.80 82.84 506,275 -0.06(-0.07%)
Dec 17, 2012 82.95 82.99 82.90 82.90 397,566 -0.05(-0.06%)
Dec 14, 2012 82.95 82.96 82.93 82.95 315,417 -0.01(-0.01%)
Dec 13, 2012 82.95 83.03 82.95 82.95 600,458 -0.05(-0.06%)
Dec 12, 2012 83.05 83.08 82.98 83.01 522,466 +0.00(+0.00%)
Dec 11, 2012 83.05 83.08 82.99 83.01 356,700 -0.05(-0.06%)
Dec 10, 2012 82.99 83.06 82.96 83.06 685,263 +0.09(+0.11%)
Dec 07, 2012 82.95 83.00 82.92 82.97 408,761 -0.03(-0.04%)
Dec 06, 2012 83.03 83.08 82.96 83.00 724,221 -0.02(-0.03%)
Dec 05, 2012 83.12 83.14 83.02 83.02 878,081 -0.11(-0.13%)
Dec 04, 2012 83.08 83.14 83.02 83.13 566,230 +0.12(+0.15%)
Nov 30, 2012 83.02 83.06 82.98 83.01 438,772 -0.01(-0.01%)
Nov 29, 2012 83.00 83.05 82.96 83.02 437,983 -0.01(-0.01%)
Nov 28, 2012 83.02 83.06 83.02 83.02 505,740 +0.02(+0.02%)
Nov 27, 2012 83.06 83.06 83.00 83.01 1,950,019 +0.02(+0.02%)
Nov 26, 2012 82.97 83.03 82.95 82.99 287,117 +0.02(+0.03%)
Nov 23, 2012 82.92 82.98 82.90 82.97 462,381 +0.01(+0.01%)
Nov 21, 2012 82.96 82.98 82.90 82.96 327,174 -0.02(-0.02%)
Nov 20, 2012 83.01 83.05 82.96 82.98 368,488 -0.05(-0.06%)
Nov 19, 2012 82.92 83.02 82.84 83.02 787,590 +0.09(+0.10%)
Nov 16, 2012 82.92 82.97 82.86 82.94 1,071,259 +0.05(+0.05%)
Nov 15, 2012 82.92 82.92 82.87 82.89 582,081 +0.03(+0.04%)
Nov 14, 2012 82.86 82.93 82.85 82.86 710,367 -0.05(-0.06%)
Nov 13, 2012 83.07 83.09 82.88 82.91 314,846 -0.10(-0.12%)
Nov 12, 2012 83.03 83.03 82.99 83.01 291,151 +0.02(+0.02%)
Nov 09, 2012 83.11 83.12 82.99 82.99 706,585 -0.15(-0.18%)
Nov 08, 2012 83.07 83.19 83.03 83.15 293,132 +0.02(+0.02%)
Nov 07, 2012 83.26 83.26 83.11 83.13 1,127,091 -0.01(-0.01%)
Nov 06, 2012 83.24 83.25 83.13 83.14 426,377 -0.15(-0.17%)
Nov 05, 2012 83.28 83.33 83.26 83.28 343,843 +0.04(+0.05%)
Nov 02, 2012 83.22 83.26 83.14 83.25 291,656 +0.04(+0.05%)
Nov 01, 2012 83.24 83.24 83.16 83.21 366,322 -0.04(-0.05%)
Oct 31, 2012 83.22 83.26 83.19 83.25 510,163 +0.08(+0.09%)
Oct 26, 2012 83.11 83.17 83.17 83.17 358,165 +0.08(+0.09%)
Oct 25, 2012 83.13 83.15 83.09 83.09 635,409 -0.10(-0.12%)
Oct 24, 2012 83.19 83.22 83.15 83.19 390,847 -0.01(-0.01%)
Oct 23, 2012 83.19 83.22 83.17 83.20 334,564 +0.02(+0.02%)
Oct 19, 2012 83.14 83.19 83.09 83.19 341,167 +0.09(+0.11%)
Oct 18, 2012 83.19 83.19 83.06 83.09 658,575 -0.06(-0.07%)
Oct 17, 2012 83.16 83.19 83.09 83.16 4,850,066 -0.03(-0.04%)
Oct 16, 2012 83.22 83.25 83.16 83.19 721,816 +0.01(+0.01%)
Oct 15, 2012 83.26 83.29 83.16 83.18 688,156 -0.11(-0.14%)
Oct 12, 2012 83.26 83.34 83.26 83.29 613,077 +0.03(+0.04%)
Oct 11, 2012 83.16 83.28 83.16 83.26 1,080,530 +0.01(+0.01%)
Oct 10, 2012 83.16 83.26 83.11 83.26 589,727 +0.07(+0.08%)
Oct 09, 2012 83.31 83.32 83.19 83.19 299,627 -0.16(-0.19%)
Oct 08, 2012 83.28 83.36 83.25 83.35 242,727 +0.06(+0.07%)
Oct 05, 2012 83.33 83.33 83.25 83.29 433,012 +0.02(+0.02%)
Oct 04, 2012 83.43 83.46 83.26 83.27 552,512 -0.15(-0.17%)
Oct 03, 2012 83.32 83.44 83.32 83.42 355,056 +0.04(+0.05%)
Oct 02, 2012 83.36 83.45 83.35 83.38 336,702 -0.05(-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.