Indicators

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	72.76	72.81	72.73	72.79	156,845	+0.05(+0.07%)
Mar 30, 2009	72.69	72.83	72.67	72.74	163,521	+0.07(+0.09%)
Mar 26, 2009	72.61	72.68	72.49	72.67	359,208	+0.08(+0.10%)
Mar 25, 2009	72.54	72.64	72.51	72.60	385,160	+0.02(+0.03%)
Mar 24, 2009	72.63	72.65	72.50	72.58	124,803	-0.06(-0.09%)
Mar 23, 2009	72.65	72.69	72.59	72.64	209,409	-0.12(-0.16%)
Mar 20, 2009	72.67	72.76	72.61	72.76	156,663	+0.13(+0.18%)
Mar 19, 2009	72.86	72.87	72.54	72.63	273,384	-0.12(-0.17%)
Mar 18, 2009	72.33	73.31	72.26	72.75	170,497	+0.45(+0.62%)
Mar 17, 2009	72.29	72.31	72.23	72.30	153,466	+0.09(+0.12%)
Mar 16, 2009	72.26	72.29	72.15	72.21	186,433	-0.03(-0.05%)
Mar 13, 2009	72.26	72.44	72.18	72.25	0	+0.00(+0.00%)
Mar 12, 2009	72.23	72.32	72.16	72.25	234,906	+0.07(+0.10%)
Mar 11, 2009	72.03	72.31	72.03	72.18	272,010	+0.11(+0.15%)
Mar 10, 2009	72.05	72.10	71.98	72.07	173,051	+0.01(+0.01%)
Mar 09, 2009	72.07	72.07	71.97	72.06	127,851	+0.06(+0.09%)
Mar 06, 2009	72.04	72.30	71.98	72.00	0	-0.03(-0.05%)
Mar 05, 2009	71.90	72.04	71.90	72.04	386,438	+0.11(+0.15%)
Mar 04, 2009	71.99	72.10	71.88	71.93	229,005	-0.02(-0.03%)

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.