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 (%)
Mar 31, 2008 71.09 71.09 70.92 70.99 29,416 +0.09(+0.13%)
Mar 28, 2008 70.51 70.91 70.51 70.90 23,804 +0.24(+0.34%)
Mar 27, 2008 70.70 70.83 70.53 70.66 87,263 -0.11(-0.16%)
Mar 26, 2008 70.97 71.01 70.74 70.77 30,272 +0.06(+0.09%)
Mar 25, 2008 70.67 70.93 70.67 70.71 34,670 +0.12(+0.18%)
Mar 24, 2008 70.78 70.78 70.53 70.59 46,010 -0.55(-0.77%)
Mar 21, 2008 71.23 71.23 71.03 71.14 44,389 +0.00(+0.00%)
Mar 20, 2008 71.23 71.23 71.03 71.14 44,389 -0.05(-0.07%)
Mar 19, 2008 70.87 71.24 70.87 71.18 24,159 +0.28(+0.40%)
Mar 18, 2008 70.87 71.39 70.72 70.90 45,408 -0.32(-0.45%)
Mar 17, 2008 70.52 71.27 70.52 71.23 193,855 +0.76(+1.08%)
Mar 14, 2008 70.63 70.70 70.36 70.46 98,449 +0.24(+0.34%)
Mar 13, 2008 70.27 70.40 70.04 70.22 124,352 -0.28(-0.39%)
Mar 12, 2008 69.97 70.50 69.93 70.50 48,045 +0.78(+1.12%)
Mar 11, 2008 69.34 69.78 69.33 69.71 63,320 -0.04(-0.06%)
Mar 10, 2008 69.78 69.81 69.60 69.75 48,462 +0.19(+0.27%)
Mar 07, 2008 69.53 69.70 69.28 69.57 72,377 +0.47(+0.68%)
Mar 06, 2008 69.35 69.48 69.03 69.10 103,993 -0.16(-0.23%)
Mar 05, 2008 69.89 70.06 69.24 69.26 1,420,456 -0.66(-0.94%)
Mar 04, 2008 70.22 70.26 69.47 69.92 255,017 -0.45(-0.64%)
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.