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 (%)
Feb 29, 2008 70.80 70.84 70.63 70.83 71,178 +0.34(+0.48%)
Feb 28, 2008 70.48 70.67 70.31 70.49 376,025 +0.48(+0.69%)
Feb 27, 2008 69.78 70.42 69.70 70.01 541,560 +0.35(+0.50%)
Feb 26, 2008 69.46 69.66 69.40 69.66 101,120 +0.21(+0.31%)
Feb 25, 2008 69.50 69.62 69.31 69.45 107,617 -0.30(-0.42%)
Feb 22, 2008 70.02 70.12 69.74 69.74 130,489 -0.30(-0.42%)
Feb 21, 2008 69.88 70.13 69.88 70.04 192,284 +0.41(+0.58%)
Feb 20, 2008 69.36 69.63 69.34 69.63 90,964 +0.08(+0.12%)
Feb 19, 2008 70.02 70.02 69.51 69.55 101,862 -0.61(-0.87%)
Feb 18, 2008 70.18 70.24 70.05 70.16 0 +0.00(+0.00%)
Feb 15, 2008 70.18 70.24 70.05 70.16 979,329 +0.03(+0.04%)
Feb 14, 2008 70.31 70.37 69.93 70.13 92,185 -0.36(-0.51%)
Feb 13, 2008 70.64 70.68 70.45 70.49 115,429 -0.17(-0.25%)
Feb 12, 2008 70.66 70.76 70.54 70.66 136,678 -0.14(-0.20%)
Feb 11, 2008 70.78 70.85 70.68 70.81 63,853 +0.02(+0.03%)
Feb 08, 2008 70.88 70.88 70.64 70.79 86,116 +0.23(+0.33%)
Feb 07, 2008 70.89 70.90 70.49 70.55 79,356 -0.33(-0.47%)
Feb 06, 2008 71.05 71.06 70.81 70.88 89,360 -0.10(-0.15%)
Feb 05, 2008 70.89 71.01 70.89 70.98 74,661 +0.21(+0.29%)
Feb 04, 2008 70.94 70.94 70.74 70.78 10,042 -0.14(-0.19%)
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.