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 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%)
Mar 01, 2013 83.10 83.19 83.10 83.14 295,719 +0.04(+0.05%)
Feb 28, 2013 83.09 83.11 83.05 83.09 283,099 +0.05(+0.06%)
Feb 27, 2013 83.06 83.10 83.03 83.04 282,064 -0.02(-0.02%)
Feb 26, 2013 82.98 83.08 82.92 83.06 545,159 +0.18(+0.21%)
Feb 22, 2013 82.91 82.91 82.86 82.88 474,484 +0.02(+0.03%)
Feb 21, 2013 82.93 82.95 82.86 82.86 2,024,470 -0.02(-0.03%)
Feb 20, 2013 82.89 82.93 82.87 82.88 593,863 +0.02(+0.02%)
Feb 19, 2013 82.89 82.92 82.83 82.86 317,888 +0.01(+0.01%)
Feb 15, 2013 82.86 82.90 82.80 82.86 924,305 -0.02(-0.02%)
Feb 14, 2013 82.70 82.88 82.70 82.87 1,577,168 +0.16(+0.20%)
Feb 13, 2013 82.69 82.75 82.69 82.71 317,036 -0.05(-0.06%)
Feb 12, 2013 82.76 82.77 82.69 82.76 297,433 +0.01(+0.01%)
Feb 11, 2013 82.76 82.77 82.69 82.75 460,047 -0.08(-0.10%)
Feb 08, 2013 82.76 82.84 82.70 82.83 371,966 +0.01(+0.01%)
Feb 07, 2013 82.86 82.90 82.82 82.82 335,601 -0.06(-0.07%)
Feb 06, 2013 82.86 82.89 82.82 82.89 297,187 -0.01(-0.01%)
Feb 04, 2013 82.83 82.92 82.83 82.89 483,767 +0.11(+0.13%)
Feb 01, 2013 82.96 82.97 82.79 82.79 313,530 -0.06(-0.07%)
Jan 31, 2013 82.81 82.85 82.74 82.85 350,960 +0.03(+0.04%)
Jan 30, 2013 82.78 82.82 82.71 82.82 460,339 +0.06(+0.07%)
Jan 29, 2013 82.89 82.89 82.75 82.75 437,875 -0.08(-0.10%)
Jan 28, 2013 82.75 82.85 82.72 82.84 615,259 -0.05(-0.06%)
Jan 25, 2013 82.94 82.94 82.85 82.89 448,519 -0.13(-0.16%)
Jan 24, 2013 83.04 83.07 83.02 83.02 520,502 -0.04(-0.05%)
Jan 23, 2013 83.05 83.07 83.02 83.05 497,408 +0.05(+0.06%)
Jan 22, 2013 82.98 83.02 82.95 83.01 1,240,634 -0.03(-0.04%)
Jan 18, 2013 83.02 83.05 82.99 83.04 273,007 +0.02(+0.03%)
Jan 17, 2013 83.05 83.08 83.00 83.02 689,332 -0.06(-0.07%)
Jan 16, 2013 83.14 83.14 83.07 83.08 789,614 -0.05(-0.06%)
Jan 15, 2013 83.14 83.15 83.12 83.13 520,943 +0.04(+0.05%)
Jan 14, 2013 83.11 83.14 83.06 83.09 1,273,069 +0.05(+0.06%)
Jan 11, 2013 82.96 83.07 82.96 83.03 371,341 +0.05(+0.06%)
Jan 10, 2013 83.06 83.06 82.95 82.98 575,060 -0.11(-0.13%)
Jan 09, 2013 83.08 83.09 83.04 83.09 861,176 -0.13(-0.16%)
Jan 08, 2013 83.23 83.25 83.19 83.22 851,035 -0.00(-0.00%)
Jan 07, 2013 83.12 83.22 83.12 83.22 684,126 +0.09(+0.11%)
Jan 04, 2013 83.15 83.21 83.09 83.12 1,088,540 -0.06(-0.07%)
Jan 03, 2013 83.19 83.22 83.07 83.19 1,644,369 +0.17(+0.20%)
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.