Indicators

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	82.44	82.46	82.39	82.39	806,424	-0.05(-0.06%)
Apr 27, 2012	82.35	82.43	82.33	82.43	319,938	+0.03(+0.04%)
Apr 26, 2012	82.39	82.43	82.35	82.40	261,100	+0.06(+0.07%)
Apr 25, 2012	82.32	82.38	82.29	82.34	619,230	-0.03(-0.04%)
Apr 24, 2012	82.42	82.45	82.33	82.37	412,785	+0.01(+0.01%)
Apr 23, 2012	82.45	82.47	82.36	82.36	540,248	-0.02(-0.03%)
Apr 20, 2012	82.39	82.39	82.35	82.39	237,588	+0.04(+0.05%)
Apr 19, 2012	82.41	82.45	82.35	82.35	683,503	+0.01(+0.01%)
Apr 18, 2012	82.39	82.42	82.33	82.34	2,207,077	-0.04(-0.05%)
Apr 17, 2012	82.38	82.42	82.35	82.38	430,802	-0.04(-0.04%)
Apr 16, 2012	82.41	82.49	82.38	82.41	319,907	-0.02(-0.02%)
Apr 13, 2012	82.39	82.45	82.35	82.43	300,465	+0.09(+0.11%)
Apr 12, 2012	82.38	82.39	82.32	82.34	563,440	-0.02(-0.03%)
Apr 11, 2012	82.31	82.37	82.28	82.36	469,462	+0.05(+0.06%)
Apr 10, 2012	82.32	82.44	82.31	82.31	698,117	-0.02(-0.03%)
Apr 09, 2012	82.23	82.36	82.22	82.33	479,553	+0.33(+0.40%)
Apr 05, 2012	81.89	82.00	81.88	82.00	270,058	+0.18(+0.22%)
Apr 04, 2012	81.81	81.91	81.79	81.82	402,496	+0.06(+0.07%)
Apr 03, 2012	82.05	82.07	81.76	81.76	887,600	-0.25(-0.31%)

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.