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 28, 2013	83.11	83.17	83.10	83.11	442,452	+0.01(+0.01%)
Mar 27, 2013	83.11	83.14	83.08	83.10	370,598	+0.05(+0.06%)
Mar 26, 2013	83.05	83.11	83.02	83.05	344,162	-0.04(-0.05%)
Mar 25, 2013	83.04	83.10	83.01	83.09	261,528	+0.07(+0.08%)
Mar 22, 2013	83.01	83.04	82.98	83.02	237,800	+0.04(+0.05%)
Mar 21, 2013	82.98	83.01	82.81	82.98	321,068	-0.00(-0.00%)
Mar 20, 2013	83.01	83.09	82.98	82.99	1,164,866	-0.04(-0.05%)
Mar 19, 2013	83.01	83.08	83.01	83.03	473,776	+0.05(+0.06%)
Mar 18, 2013	83.00	83.00	82.94	82.98	1,252,678	+0.07(+0.08%)
Mar 15, 2013	82.88	82.95	82.88	82.91	487,097	+0.05(+0.07%)
Mar 14, 2013	82.79	82.88	82.79	82.86	601,142	+0.08(+0.09%)
Mar 13, 2013	82.76	82.81	82.75	82.78	1,147,831	+0.03(+0.04%)
Mar 12, 2013	82.78	82.80	82.71	82.75	650,674	+0.08(+0.09%)
Mar 11, 2013	82.68	82.71	82.66	82.68	645,888	-0.04(-0.05%)
Mar 08, 2013	82.76	82.77	82.70	82.71	340,023	-0.15(-0.18%)
Mar 07, 2013	82.94	82.94	82.85	82.86	430,827	-0.15(-0.18%)
Mar 06, 2013	83.01	83.05	82.99	83.01	311,937	-0.08(-0.10%)
Mar 05, 2013	83.14	83.14	83.08	83.09	317,696	-0.03(-0.04%)
Mar 04, 2013	83.15	83.19	83.11	83.12	1,890,770	-0.02(-0.02%)

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.