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%)
Mar 03, 2008 70.45 70.45 70.31 70.37 73,239 -0.46(-0.65%)
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%)
Feb 01, 2008 71.12 71.12 70.83 70.92 52,684 -0.24(-0.34%)
Jan 31, 2008 71.18 71.18 70.98 71.16 50,938 +0.16(+0.23%)
Jan 30, 2008 70.94 71.07 70.81 70.99 16,591 +0.01(+0.01%)
Jan 29, 2008 71.01 71.03 70.89 70.98 26,196 -0.05(-0.08%)
Jan 28, 2008 71.04 71.13 70.94 71.04 22,849 +0.01(+0.01%)
Jan 25, 2008 70.65 71.07 70.55 71.03 34,638 +0.24(+0.34%)
Jan 24, 2008 71.02 71.07 70.68 70.79 15,427 -0.41(-0.58%)
Jan 23, 2008 71.55 71.60 71.16 71.20 31,290 -0.14(-0.19%)
Jan 22, 2008 71.33 71.36 71.08 71.34 20,520 +0.43(+0.61%)
Jan 21, 2008 71.12 71.12 70.87 70.91 0 +0.00(+0.00%)
Jan 18, 2008 71.12 71.12 70.87 70.91 21,394 -0.12(-0.16%)
Jan 17, 2008 70.84 71.04 70.84 71.03 309,124 +0.28(+0.40%)
Jan 16, 2008 70.88 71.06 70.74 70.74 82,374 -0.34(-0.47%)
Jan 15, 2008 70.90 71.09 70.90 71.08 12,661 +0.25(+0.35%)
Jan 14, 2008 70.82 70.96 70.72 70.83 33,619 -0.03(-0.05%)
Jan 11, 2008 70.64 70.87 70.57 70.87 7,568 +0.37(+0.53%)
Jan 10, 2008 70.64 70.69 70.40 70.50 11,352 -0.13(-0.18%)
Jan 09, 2008 70.50 70.76 70.50 70.63 13,826 +0.06(+0.09%)
Jan 08, 2008 70.67 70.67 70.46 70.57 21,103 -0.12(-0.17%)
Jan 07, 2008 70.46 70.69 70.39 70.69 8,586 +0.25(+0.35%)
Jan 04, 2008 70.46 70.55 70.33 70.44 21,830 +0.06(+0.09%)
Jan 03, 2008 70.13 70.38 70.04 70.38 30,126 +0.03(+0.05%)
Jan 02, 2008 69.86 70.35 69.86 70.35 34,175 +0.40(+0.57%)
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.