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 30, 2016 88.66 88.66 88.66 0 +0.16(+0.18%)
Dec 29, 2016 88.39 88.54 88.29 88.50 435,805 +0.28(+0.32%)
Dec 28, 2016 88.02 88.33 88.02 88.22 690,618 +0.18(+0.21%)
Dec 27, 2016 87.95 88.04 87.93 88.04 545,783 -0.06(-0.07%)
Dec 23, 2016 88.09 88.09 88.09 0 +0.03(+0.03%)
Dec 22, 2016 88.10 88.16 87.98 88.07 609,159 -0.07(-0.08%)
Dec 21, 2016 88.06 88.17 87.98 88.14 822,767 +0.22(+0.25%)
Dec 20, 2016 87.79 87.98 87.77 87.92 716,859 -0.09(-0.10%)
Dec 19, 2016 87.84 88.05 87.82 88.01 848,740 +0.32(+0.36%)
Dec 16, 2016 87.71 87.98 87.60 87.69 1,693,782 +0.00(+0.00%)
Dec 15, 2016 88.07 88.10 87.62 87.69 1,167,078 -0.35(-0.40%)
Dec 14, 2016 88.68 88.73 88.02 88.04 576,370 -0.56(-0.64%)
Dec 13, 2016 88.68 88.76 88.52 88.61 740,374 -0.02(-0.03%)
Dec 12, 2016 88.51 88.64 88.42 88.63 1,221,326 +0.12(+0.13%)
Dec 09, 2016 88.72 88.76 88.48 88.52 901,201 -0.18(-0.21%)
Dec 08, 2016 88.80 88.83 88.69 88.70 561,017 -0.13(-0.15%)
Dec 07, 2016 88.78 88.90 88.75 88.83 1,194,447 +0.08(+0.09%)
Dec 06, 2016 88.70 88.76 88.67 88.75 878,948 +0.09(+0.10%)
Dec 05, 2016 88.52 88.74 88.50 88.66 822,066 +0.03(+0.04%)
Dec 02, 2016 88.62 88.81 88.56 88.62 597,707 +0.08(+0.09%)
Dec 01, 2016 88.62 88.64 88.41 88.54 1,311,113 -0.23(-0.25%)
Nov 30, 2016 88.84 88.88 88.68 88.77 1,105,287 -0.20(-0.22%)
Nov 29, 2016 88.74 89.03 88.74 88.97 506,155 +0.06(+0.07%)
Nov 28, 2016 88.81 88.95 88.71 88.91 712,321 +0.38(+0.43%)
Nov 25, 2016 88.68 88.68 88.50 88.53 362,490 -0.09(-0.10%)
Nov 23, 2016 88.62 88.62 88.62 0 -0.35(-0.39%)
Nov 22, 2016 89.01 89.07 88.89 88.97 780,216 +0.13(+0.15%)
Nov 21, 2016 88.98 89.02 88.83 88.83 868,678 -0.07(-0.07%)
Nov 18, 2016 89.26 89.27 88.89 88.90 1,056,381 -0.40(-0.44%)
Nov 17, 2016 89.33 89.41 89.24 89.30 933,242 -0.11(-0.12%)
Nov 16, 2016 89.22 89.44 89.22 89.40 556,845 -0.02(-0.02%)
Nov 15, 2016 89.31 89.42 89.21 89.42 583,284 +0.08(+0.09%)
Nov 14, 2016 89.26 89.41 89.02 89.34 728,663 -0.21(-0.23%)
Nov 11, 2016 89.58 89.68 89.51 89.54 753,946 -0.02(-0.02%)
Nov 10, 2016 89.70 89.87 89.53 89.56 871,964 -0.24(-0.27%)
Nov 09, 2016 90.29 90.29 89.80 89.80 1,014,283 -0.55(-0.60%)
Nov 08, 2016 90.50 90.50 90.34 90.35 527,244 -0.15(-0.16%)
Nov 07, 2016 90.45 90.54 90.45 90.49 1,178,081 -0.05(-0.05%)
Nov 04, 2016 90.50 90.57 90.48 90.54 397,623 +0.07(+0.08%)
Nov 03, 2016 90.43 90.49 90.36 90.47 462,582 -0.07(-0.07%)
Nov 02, 2016 90.50 90.59 90.45 90.54 330,068 +0.13(+0.15%)
Nov 01, 2016 90.37 90.50 90.30 90.40 649,293 -0.07(-0.07%)
Oct 31, 2016 90.50 90.53 90.43 90.47 438,539 +0.04(+0.05%)
Oct 28, 2016 90.35 90.49 90.35 90.43 369,631 +0.07(+0.07%)
Oct 27, 2016 90.42 90.46 90.30 90.36 563,083 -0.16(-0.18%)
Oct 26, 2016 90.54 90.55 90.46 90.53 350,237 -0.05(-0.05%)
Oct 25, 2016 90.58 90.60 90.52 90.58 642,395 +0.01(+0.01%)
Oct 24, 2016 90.58 90.67 90.51 90.57 434,263 -0.04(-0.05%)
Oct 21, 2016 90.64 90.65 90.55 90.61 412,751 +0.06(+0.06%)
Oct 20, 2016 90.68 90.69 90.55 90.55 465,274 -0.07(-0.08%)
Oct 19, 2016 90.58 90.63 90.55 90.63 477,587 +0.03(+0.04%)
Oct 18, 2016 90.50 90.63 90.48 90.59 286,290 +0.08(+0.09%)
Oct 17, 2016 90.48 90.56 90.48 90.51 451,486 +0.07(+0.08%)
Oct 14, 2016 90.52 90.58 90.43 90.44 471,835 -0.11(-0.12%)
Oct 13, 2016 90.54 90.58 90.46 90.54 377,922 +0.07(+0.08%)
Oct 12, 2016 90.44 90.49 90.39 90.47 463,361 +0.03(+0.04%)
Oct 11, 2016 90.49 90.54 90.44 90.44 731,298 -0.09(-0.10%)
Oct 10, 2016 90.52 90.54 90.36 90.53 612,959 -0.05(-0.05%)
Oct 07, 2016 90.72 90.76 90.51 90.58 323,449 +0.00(+0.00%)
Oct 06, 2016 90.63 90.63 90.53 90.58 502,849 -0.01(-0.01%)
Oct 05, 2016 90.62 90.64 90.49 90.58 876,624 +0.01(+0.01%)
Oct 04, 2016 90.70 90.75 90.58 90.58 608,958 -0.10(-0.11%)
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.