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, 2014 86.69 86.81 86.81 86.81 354,491 +0.06(+0.07%)
Dec 30, 2014 86.77 86.84 86.64 86.75 556,796 +0.13(+0.16%)
Dec 29, 2014 86.64 86.78 86.60 86.61 833,599 -0.02(-0.03%)
Dec 26, 2014 86.57 86.69 86.55 86.64 258,800 +0.07(+0.08%)
Dec 24, 2014 86.46 86.56 86.56 86.56 267,096 +0.07(+0.08%)
Dec 23, 2014 86.60 86.69 86.45 86.49 309,750 -0.25(-0.29%)
Dec 22, 2014 86.74 86.78 86.67 86.74 353,242 -0.02(-0.03%)
Dec 19, 2014 86.63 86.77 86.63 86.77 292,896 +0.17(+0.19%)
Dec 18, 2014 86.63 86.66 86.53 86.60 401,640 -0.10(-0.12%)
Dec 17, 2014 86.76 86.85 86.61 86.71 674,165 -0.12(-0.14%)
Dec 16, 2014 86.90 86.90 86.67 86.82 604,896 +0.13(+0.16%)
Dec 15, 2014 86.78 86.87 86.66 86.69 867,342 -0.25(-0.29%)
Dec 12, 2014 86.83 86.99 86.67 86.94 279,189 +0.24(+0.27%)
Dec 11, 2014 86.64 86.71 86.54 86.71 414,905 -0.01(-0.01%)
Dec 10, 2014 86.56 86.79 86.42 86.71 1,011,366 +0.13(+0.16%)
Dec 09, 2014 86.59 86.64 86.46 86.58 312,177 +0.13(+0.16%)
Dec 08, 2014 86.33 86.55 86.29 86.44 240,637 +0.18(+0.21%)
Dec 05, 2014 86.41 86.41 86.22 86.26 496,927 -0.32(-0.37%)
Dec 04, 2014 86.44 86.61 86.44 86.58 252,806 +0.08(+0.09%)
Dec 03, 2014 86.44 86.52 86.39 86.50 319,062 +0.05(+0.05%)
Dec 02, 2014 86.48 86.59 86.42 86.45 325,344 -0.13(-0.16%)
Dec 01, 2014 86.70 86.81 86.57 86.59 494,038 -0.07(-0.08%)
Nov 28, 2014 86.62 86.71 86.58 86.66 179,922 +0.02(+0.03%)
Nov 26, 2014 86.58 86.63 86.63 86.63 518,086 +0.07(+0.08%)
Nov 25, 2014 86.46 86.58 86.46 86.56 457,898 +0.08(+0.09%)
Nov 24, 2014 86.37 86.48 86.26 86.48 897,440 +0.04(+0.05%)
Nov 21, 2014 86.36 86.46 86.32 86.44 475,526 +0.10(+0.12%)
Nov 20, 2014 86.34 86.35 86.22 86.34 245,373 +0.14(+0.16%)
Nov 19, 2014 86.24 86.33 86.18 86.20 682,170 -0.13(-0.16%)
Nov 18, 2014 86.25 86.34 86.24 86.33 409,377 +0.10(+0.12%)
Nov 17, 2014 86.32 86.33 86.17 86.23 249,714 -0.02(-0.02%)
Nov 14, 2014 86.13 86.27 86.09 86.24 239,868 +0.09(+0.10%)
Nov 13, 2014 86.16 86.18 86.07 86.16 522,324 +0.08(+0.09%)
Nov 12, 2014 86.12 86.19 86.07 86.08 288,653 +0.00(+0.00%)
Nov 11, 2014 86.09 86.15 85.94 86.08 239,914 +0.02(+0.02%)
Nov 10, 2014 86.20 86.22 86.03 86.06 238,824 -0.21(-0.25%)
Nov 07, 2014 86.12 86.28 86.08 86.28 759,548 +0.34(+0.40%)
Nov 06, 2014 85.94 86.03 85.94 85.94 783,712 -0.07(-0.08%)
Nov 05, 2014 86.02 86.06 85.93 86.01 414,644 -0.02(-0.03%)
Nov 04, 2014 86.03 86.11 85.98 86.03 323,902 +0.02(+0.02%)
Nov 03, 2014 86.05 86.13 85.90 86.02 419,194 -0.11(-0.12%)
Oct 31, 2014 86.10 86.15 85.98 86.12 412,193 +0.00(+0.00%)
Oct 30, 2014 86.04 86.19 85.99 86.12 430,218 +0.08(+0.09%)
Oct 29, 2014 86.06 86.15 85.90 86.04 458,230 -0.12(-0.14%)
Oct 28, 2014 86.19 86.24 86.09 86.16 417,132 -0.06(-0.06%)
Oct 27, 2014 86.15 86.26 86.19 86.22 309,889 +0.02(+0.03%)
Oct 24, 2014 86.11 86.25 86.11 86.19 481,226 +0.07(+0.08%)
Oct 23, 2014 86.16 86.19 86.03 86.12 403,053 -0.14(-0.16%)
Oct 22, 2014 86.21 86.30 86.18 86.26 671,153 +0.04(+0.05%)
Oct 21, 2014 86.22 86.33 86.17 86.22 428,218 -0.04(-0.05%)
Oct 20, 2014 86.26 86.34 86.15 86.26 506,063 +0.17(+0.20%)
Oct 17, 2014 86.13 86.24 85.96 86.09 395,669 -0.13(-0.16%)
Oct 16, 2014 86.42 86.50 86.06 86.22 850,302 -0.12(-0.14%)
Oct 15, 2014 86.47 87.12 86.25 86.34 643,015 +0.14(+0.16%)
Oct 14, 2014 86.07 86.21 85.99 86.20 340,519 +0.15(+0.17%)
Oct 13, 2014 85.85 86.21 85.85 86.05 364,050 +0.12(+0.14%)
Oct 10, 2014 85.89 85.95 85.83 85.93 405,631 +0.12(+0.14%)
Oct 09, 2014 85.98 85.98 85.81 85.81 384,083 -0.23(-0.27%)
Oct 08, 2014 85.83 86.04 85.67 86.04 338,482 +0.19(+0.22%)
Oct 07, 2014 85.72 85.87 85.65 85.85 333,644 +0.27(+0.31%)
Oct 06, 2014 85.51 85.66 85.46 85.59 1,011,929 +0.04(+0.05%)
Oct 03, 2014 85.47 85.57 85.38 85.55 485,602 +0.00(+0.00%)
Oct 02, 2014 85.65 85.66 85.51 85.55 628,766 -0.09(-0.10%)
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.