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 (%)
Apr 30, 2008 70.53 70.96 70.51 70.80 48,438 +0.26(+0.36%)
Apr 29, 2008 70.59 70.65 70.50 70.54 185,665 +0.09(+0.13%)
Apr 28, 2008 70.35 70.50 70.31 70.45 55,601 +0.19(+0.26%)
Apr 25, 2008 70.19 70.31 70.16 70.26 38,988 -0.08(-0.11%)
Apr 24, 2008 70.36 71.80 70.09 70.34 164,692 -0.20(-0.29%)
Apr 23, 2008 70.53 70.59 70.45 70.54 31,631 -0.18(-0.25%)
Apr 22, 2008 70.63 70.87 70.53 70.72 65,562 +0.15(+0.21%)
Apr 21, 2008 70.41 70.59 70.34 70.57 50,162 +0.21(+0.30%)
Apr 18, 2008 69.95 70.40 69.88 70.35 92,727 +0.14(+0.21%)
Apr 17, 2008 70.43 70.43 69.92 70.21 27,138 +0.05(+0.08%)
Apr 16, 2008 70.57 70.59 70.11 70.16 43,796 -0.36(-0.51%)
Apr 15, 2008 70.86 70.86 70.52 70.52 47,548 -0.31(-0.44%)
Apr 14, 2008 70.94 71.00 70.78 70.83 91,949 -0.17(-0.24%)
Apr 11, 2008 71.01 71.03 70.89 71.00 46,319 +0.16(+0.22%)
Apr 10, 2008 70.96 71.03 70.76 70.84 57,324 -0.04(-0.06%)
Apr 09, 2008 70.84 70.98 70.78 70.88 45,603 +0.12(+0.17%)
Apr 08, 2008 70.97 71.07 70.69 70.76 52,824 -0.02(-0.03%)
Apr 07, 2008 70.74 70.89 70.68 70.78 39,330 -0.20(-0.28%)
Apr 04, 2008 70.92 71.03 70.85 70.98 53,010 +0.41(+0.57%)
Apr 03, 2008 70.43 70.63 70.43 70.57 54,739 +0.27(+0.38%)
Apr 02, 2008 70.45 70.46 70.20 70.30 67,123 -0.20(-0.28%)
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.