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 30, 2012 81.80 81.82 81.67 81.74 420,406 -0.05(-0.06%)
Mar 29, 2012 81.76 81.80 81.73 81.78 401,010 +0.02(+0.03%)
Mar 28, 2012 81.72 81.80 81.68 81.76 572,674 +0.02(+0.02%)
Mar 27, 2012 81.67 81.76 81.65 81.74 482,956 +0.11(+0.14%)
Mar 26, 2012 81.65 81.65 81.55 81.63 329,464 -0.03(-0.04%)
Mar 23, 2012 81.64 81.71 81.59 81.66 708,637 +0.06(+0.07%)
Mar 22, 2012 81.68 81.70 81.60 81.60 322,100 -0.05(-0.06%)
Mar 21, 2012 81.55 81.65 81.49 81.65 369,062 +0.22(+0.27%)
Mar 20, 2012 81.56 81.57 81.40 81.43 425,764 -0.07(-0.09%)
Mar 19, 2012 81.68 81.68 81.48 81.50 389,229 -0.14(-0.18%)
Mar 16, 2012 81.56 81.65 81.53 81.65 304,239 +0.08(+0.10%)
Mar 15, 2012 81.49 81.63 81.49 81.56 599,587 +0.01(+0.01%)
Mar 14, 2012 81.68 81.68 81.51 81.56 447,899 -0.17(-0.21%)
Mar 13, 2012 81.78 81.81 81.70 81.73 498,020 -0.10(-0.12%)
Mar 12, 2012 81.83 81.86 81.79 81.82 365,528 +0.02(+0.02%)
Mar 09, 2012 81.71 81.81 81.67 81.80 414,680 +0.14(+0.17%)
Mar 08, 2012 81.71 81.71 81.64 81.66 588,630 -0.02(-0.02%)
Mar 07, 2012 81.71 81.73 81.66 81.68 460,354 -0.08(-0.10%)
Mar 06, 2012 81.74 81.78 81.71 81.76 566,018 +0.08(+0.09%)
Mar 05, 2012 81.68 81.75 81.68 81.68 564,408 -0.03(-0.04%)
Mar 02, 2012 81.69 81.78 81.68 81.71 327,569 +0.03(+0.04%)
Mar 01, 2012 81.63 81.71 81.57 81.68 625,721 -0.00(-0.01%)
Feb 29, 2012 81.76 81.76 81.67 81.69 766,782 -0.05(-0.06%)
Feb 28, 2012 81.71 81.78 81.71 81.74 540,949 +0.05(+0.06%)
Feb 27, 2012 81.74 81.76 81.68 81.69 658,881 +0.00(+0.00%)
Feb 24, 2012 81.74 81.76 81.64 81.69 388,459 -0.05(-0.06%)
Feb 23, 2012 81.73 81.79 81.68 81.74 445,797 +0.01(+0.01%)
Feb 22, 2012 81.66 81.74 81.63 81.73 351,992 +0.07(+0.08%)
Feb 21, 2012 81.71 81.71 81.64 81.67 362,445 -0.03(-0.04%)
Feb 17, 2012 81.63 81.71 81.63 81.70 331,896 -0.01(-0.01%)
Feb 16, 2012 81.80 81.81 81.69 81.70 991,152 -0.09(-0.11%)
Feb 15, 2012 81.82 81.88 81.78 81.79 374,751 -0.03(-0.04%)
Feb 14, 2012 81.81 81.83 81.73 81.83 523,500 +0.10(+0.12%)
Feb 13, 2012 81.72 81.74 81.65 81.73 690,760 +0.04(+0.05%)
Feb 10, 2012 81.61 81.71 81.58 81.69 1,497,439 +0.10(+0.12%)
Feb 09, 2012 81.70 81.70 81.55 81.59 586,864 -0.08(-0.09%)
Feb 08, 2012 81.67 81.71 81.59 81.67 526,972 +0.02(+0.03%)
Feb 07, 2012 81.73 81.73 81.58 81.64 362,373 -0.05(-0.06%)
Feb 06, 2012 81.69 81.69 81.61 81.69 627,678 +0.05(+0.06%)
Feb 03, 2012 81.64 81.66 81.55 81.64 489,477 -0.05(-0.06%)
Feb 02, 2012 81.63 81.70 81.59 81.68 376,731 +0.05(+0.06%)
Feb 01, 2012 81.53 81.66 81.53 81.63 575,031 +0.02(+0.03%)
Jan 31, 2012 81.61 81.65 81.56 81.61 586,512 -0.02(-0.03%)
Jan 30, 2012 81.65 81.67 81.61 81.63 957,656 +0.02(+0.03%)
Jan 27, 2012 81.65 81.65 81.58 81.61 328,980 +0.06(+0.07%)
Jan 26, 2012 81.50 81.59 81.47 81.55 556,917 +0.14(+0.18%)
Jan 25, 2012 81.35 81.53 81.28 81.40 610,131 +0.11(+0.13%)
Jan 24, 2012 81.46 81.46 81.29 81.30 783,096 -0.11(-0.14%)
Jan 23, 2012 81.40 81.44 81.34 81.41 377,385 -0.01(-0.01%)
Jan 20, 2012 81.49 81.49 81.36 81.42 340,235 -0.07(-0.08%)
Jan 19, 2012 81.46 81.51 81.43 81.49 357,302 -0.04(-0.05%)
Jan 18, 2012 81.57 81.58 81.49 81.53 318,489 -0.05(-0.06%)
Jan 17, 2012 81.65 81.67 81.57 81.57 468,249 -0.07(-0.08%)
Jan 13, 2012 81.65 81.71 81.62 81.64 609,847 +0.05(+0.06%)
Jan 12, 2012 81.57 81.63 81.54 81.59 325,912 +0.08(+0.10%)
Jan 11, 2012 81.50 81.57 81.45 81.51 423,442 +0.05(+0.06%)
Jan 10, 2012 81.49 81.52 81.41 81.46 354,589 -0.03(-0.04%)
Jan 09, 2012 81.44 81.49 81.37 81.49 357,753 +0.08(+0.10%)
Jan 06, 2012 81.38 81.42 81.30 81.40 347,185 +0.10(+0.12%)
Jan 05, 2012 81.30 81.38 81.28 81.31 442,953 +0.01(+0.01%)
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.