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 74.10 74.10 73.98 74.04 198,966 -0.02(-0.03%)
Mar 30, 2010 74.13 74.13 73.96 74.06 148,023 -0.06(-0.08%)
Mar 29, 2010 74.13 74.20 74.09 74.12 87,507 -0.06(-0.08%)
Mar 26, 2010 74.04 74.18 74.04 74.18 257,119 +0.11(+0.15%)
Mar 25, 2010 74.13 74.13 73.92 74.07 160,395 -0.07(-0.09%)
Mar 24, 2010 74.40 74.43 74.14 74.14 138,633 -0.34(-0.46%)
Mar 23, 2010 74.44 74.52 74.44 74.48 142,370 +0.01(+0.01%)
Mar 22, 2010 74.39 74.47 74.37 74.47 162,023 +0.15(+0.20%)
Mar 19, 2010 74.38 74.42 74.30 74.32 144,051 -0.04(-0.06%)
Mar 18, 2010 74.43 74.45 74.30 74.36 155,089 -0.06(-0.07%)
Mar 17, 2010 74.38 74.42 74.34 74.42 125,777 +0.01(+0.02%)
Mar 16, 2010 74.33 74.41 74.27 74.40 138,742 +0.07(+0.09%)
Mar 15, 2010 74.28 74.34 74.25 74.34 133,522 +0.08(+0.10%)
Mar 12, 2010 74.26 74.34 74.21 74.26 168,456 +0.04(+0.06%)
Mar 11, 2010 74.28 74.32 74.22 74.22 138,729 -0.02(-0.03%)
Mar 10, 2010 74.24 74.27 74.13 74.24 770,458 +0.02(+0.03%)
Mar 09, 2010 74.28 74.28 74.18 74.21 93,870 +0.06(+0.09%)
Mar 08, 2010 74.09 74.18 74.05 74.15 142,536 +0.02(+0.03%)
Mar 05, 2010 74.20 74.20 74.04 74.13 148,574 -0.06(-0.08%)
Mar 04, 2010 74.20 74.25 74.14 74.19 184,738 -0.01(-0.02%)
Mar 03, 2010 74.14 74.22 74.08 74.20 137,886 +0.07(+0.09%)
Mar 02, 2010 74.00 74.14 73.97 74.13 120,194 +0.10(+0.14%)
Mar 01, 2010 73.93 74.07 73.91 74.03 103,785 +0.07(+0.09%)
Feb 26, 2010 73.84 74.02 73.84 73.96 119,729 +0.03(+0.04%)
Feb 25, 2010 73.89 73.94 73.86 73.93 86,951 +0.07(+0.09%)
Feb 24, 2010 73.88 73.94 73.80 73.87 162,169 -0.01(-0.02%)
Feb 23, 2010 73.76 73.94 73.76 73.88 133,260 +0.15(+0.21%)
Feb 22, 2010 73.69 73.76 73.65 73.73 171,036 +0.05(+0.07%)
Feb 19, 2010 73.65 73.68 73.52 73.68 177,391 -0.06(-0.08%)
Feb 18, 2010 73.89 73.90 73.65 73.74 117,422 -0.09(-0.12%)
Feb 17, 2010 73.92 74.00 73.81 73.83 123,496 -0.18(-0.24%)
Feb 16, 2010 73.74 74.01 73.74 74.01 227,469 +0.11(+0.15%)
Feb 12, 2010 73.99 73.90 73.90 73.90 128,267 +0.13(+0.18%)
Feb 11, 2010 73.81 73.88 73.74 73.77 173,195 -0.11(-0.15%)
Feb 10, 2010 74.02 74.09 73.87 73.88 114,955 -0.17(-0.23%)
Feb 09, 2010 74.03 74.14 74.03 74.05 113,163 -0.03(-0.04%)
Feb 08, 2010 74.13 74.15 74.02 74.08 94,919 +0.02(+0.03%)
Feb 05, 2010 74.09 74.21 74.03 74.06 119,342 +0.04(+0.06%)
Feb 04, 2010 74.04 74.09 73.96 74.02 95,033 +0.12(+0.16%)
Feb 03, 2010 73.90 73.94 73.80 73.90 93,613 +0.00(+0.00%)
Feb 02, 2010 73.92 73.96 73.84 73.90 149,791 +0.11(+0.15%)
Feb 01, 2010 73.89 73.92 73.76 73.79 247,213 -0.05(-0.06%)
Jan 29, 2010 73.79 73.90 73.72 73.84 143,614 +0.14(+0.20%)
Jan 28, 2010 73.74 73.84 73.64 73.69 124,741 -0.09(-0.12%)
Jan 27, 2010 73.82 73.86 73.73 73.78 109,609 +0.01(+0.02%)
Jan 26, 2010 73.75 73.81 73.71 73.77 171,662 +0.00(+0.00%)
Jan 25, 2010 73.75 73.77 73.62 73.77 165,601 +0.05(+0.07%)
Jan 22, 2010 73.79 73.82 73.67 73.71 222,385 -0.03(-0.05%)
Jan 21, 2010 73.75 73.84 73.63 73.75 130,831 +0.06(+0.08%)
Jan 20, 2010 73.75 73.75 73.63 73.68 325,647 +0.01(+0.01%)
Jan 19, 2010 73.64 73.70 73.57 73.68 218,683 +0.11(+0.15%)
Jan 15, 2010 73.54 73.57 73.57 73.57 258,476 +0.15(+0.21%)
Jan 14, 2010 73.51 73.64 73.38 73.42 160,131 +0.08(+0.11%)
Jan 13, 2010 73.44 73.55 73.30 73.33 351,947 -0.13(-0.18%)
Jan 12, 2010 73.48 73.53 73.38 73.47 178,556 +0.29(+0.40%)
Jan 11, 2010 73.23 73.27 73.14 73.18 189,198 -0.03(-0.05%)
Jan 08, 2010 73.20 73.25 73.11 73.21 142,710 +0.10(+0.14%)
Jan 07, 2010 73.26 73.28 73.09 73.11 244,081 -0.12(-0.16%)
Jan 06, 2010 73.26 73.31 73.08 73.22 315,587 +0.00(+0.00%)
Jan 05, 2010 73.09 73.24 73.05 73.22 202,435 +0.34(+0.47%)
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.