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, 2010 74.31 74.31 74.18 74.25 198,408 -0.02(-0.03%)
Mar 30, 2010 74.34 74.34 74.17 74.27 147,608 -0.06(-0.08%)
Mar 29, 2010 74.34 74.41 74.30 74.33 87,262 -0.06(-0.08%)
Mar 26, 2010 74.25 74.39 74.25 74.39 256,398 +0.11(+0.15%)
Mar 25, 2010 74.34 74.34 74.13 74.28 159,946 -0.07(-0.09%)
Mar 24, 2010 74.61 74.64 74.35 74.35 138,245 -0.34(-0.45%)
Mar 23, 2010 74.65 74.72 74.65 74.69 141,970 +0.01(+0.01%)
Mar 22, 2010 74.60 74.68 74.58 74.68 161,569 +0.15(+0.20%)
Mar 19, 2010 74.59 74.63 74.51 74.53 143,647 -0.04(-0.06%)
Mar 18, 2010 74.64 74.66 74.51 74.57 154,654 -0.06(-0.07%)
Mar 17, 2010 74.59 74.63 74.55 74.63 125,424 +0.01(+0.02%)
Mar 16, 2010 74.54 74.62 74.48 74.61 138,353 +0.07(+0.09%)
Mar 15, 2010 74.49 74.55 74.46 74.54 133,148 +0.08(+0.10%)
Mar 12, 2010 74.47 74.55 74.42 74.47 167,984 +0.04(+0.06%)
Mar 11, 2010 74.49 74.53 74.43 74.43 138,340 -0.02(-0.03%)
Mar 10, 2010 74.45 74.47 74.34 74.45 768,297 +0.02(+0.03%)
Mar 09, 2010 74.49 74.49 74.38 74.42 93,607 +0.07(+0.09%)
Mar 08, 2010 74.30 74.39 74.26 74.36 142,136 +0.02(+0.03%)
Mar 05, 2010 74.41 74.41 74.25 74.34 148,157 -0.06(-0.08%)
Mar 04, 2010 74.41 74.45 74.35 74.40 184,220 -0.01(-0.02%)
Mar 03, 2010 74.35 74.43 74.29 74.41 137,499 +0.07(+0.09%)
Mar 02, 2010 74.20 74.35 74.18 74.34 119,857 +0.10(+0.14%)
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.