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 29, 2016 89.38 89.47 89.33 89.41 380,167 +0.00(+0.00%)
Apr 28, 2016 89.32 89.43 89.25 89.41 1,538,726 +0.16(+0.18%)
Apr 27, 2016 89.22 89.30 89.17 89.25 481,833 +0.06(+0.06%)
Apr 26, 2016 89.24 89.26 89.14 89.19 725,218 -0.02(-0.03%)
Apr 25, 2016 89.18 89.28 89.16 89.21 1,304,320 +0.01(+0.01%)
Apr 22, 2016 89.24 89.25 89.19 89.21 402,566 -0.02(-0.02%)
Apr 21, 2016 89.27 89.29 89.17 89.22 851,179 -0.05(-0.05%)
Apr 20, 2016 89.40 89.43 89.22 89.27 388,363 -0.09(-0.10%)
Apr 19, 2016 89.44 89.45 89.36 89.36 570,263 -0.04(-0.05%)
Apr 18, 2016 89.44 89.44 89.37 89.40 458,863 +0.01(+0.01%)
Apr 15, 2016 89.32 89.48 89.32 89.39 476,405 +0.04(+0.05%)
Apr 14, 2016 89.41 89.43 89.34 89.35 507,425 -0.02(-0.02%)
Apr 13, 2016 89.36 89.40 89.30 89.37 410,497 +0.00(+0.00%)
Apr 12, 2016 89.42 89.47 89.33 89.37 710,612 -0.05(-0.05%)
Apr 11, 2016 89.43 89.47 89.34 89.42 340,086 +0.02(+0.03%)
Apr 08, 2016 89.35 89.43 89.34 89.39 331,347 +0.02(+0.02%)
Apr 07, 2016 89.38 89.47 89.34 89.38 398,048 +0.05(+0.05%)
Apr 06, 2016 89.37 89.39 89.25 89.33 1,888,335 -0.04(-0.05%)
Apr 05, 2016 89.41 89.46 89.36 89.37 1,526,993 +0.00(+0.00%)
Apr 04, 2016 89.36 89.42 89.34 89.37 2,845,044 +0.09(+0.10%)
Apr 01, 2016 89.28 89.36 89.23 89.28 1,117,947 -0.03(-0.04%)
Mar 31, 2016 89.22 89.33 89.16 89.31 812,739 +0.13(+0.15%)
Mar 30, 2016 89.21 89.21 89.07 89.18 488,475 -0.01(-0.01%)
Mar 29, 2016 89.00 89.19 88.94 89.19 339,579 +0.29(+0.32%)
Mar 28, 2016 88.87 89.04 88.87 88.90 318,480 -0.02(-0.03%)
Mar 24, 2016 89.08 88.93 88.93 88.93 410,645 -0.07(-0.07%)
Mar 23, 2016 88.85 89.01 88.62 88.99 293,160 +0.08(+0.09%)
Mar 22, 2016 88.96 89.03 88.86 88.91 319,799 -0.04(-0.05%)
Mar 21, 2016 89.06 89.07 88.92 88.95 272,718 -0.09(-0.10%)
Mar 18, 2016 89.14 89.15 89.00 89.04 383,255 +0.01(+0.01%)
Mar 17, 2016 89.07 89.13 88.99 89.04 1,590,294 +0.08(+0.09%)
Mar 16, 2016 88.76 88.97 88.64 88.96 278,825 +0.16(+0.18%)
Mar 15, 2016 88.90 88.95 88.76 88.80 299,105 -0.05(-0.06%)
Mar 14, 2016 88.83 88.95 88.79 88.85 422,807 +0.02(+0.03%)
Mar 11, 2016 88.87 88.88 88.72 88.82 367,915 -0.03(-0.04%)
Mar 10, 2016 88.83 88.92 88.77 88.86 406,400 -0.05(-0.06%)
Mar 09, 2016 88.98 89.03 88.84 88.90 559,378 -0.16(-0.17%)
Mar 08, 2016 89.08 89.12 89.02 89.06 458,994 +0.15(+0.17%)
Mar 07, 2016 88.99 89.04 88.91 88.91 472,797 -0.09(-0.10%)
Mar 04, 2016 89.06 89.09 89.04 89.00 427,837 -0.07(-0.07%)
Mar 03, 2016 89.03 89.12 88.98 89.07 405,901 +0.03(+0.04%)
Mar 02, 2016 88.91 89.08 88.90 89.04 333,342 +0.04(+0.05%)
Mar 01, 2016 89.21 89.25 88.95 88.99 1,209,816 -0.12(-0.13%)
Feb 29, 2016 89.08 89.14 89.02 89.11 630,023 +0.05(+0.05%)
Feb 26, 2016 89.10 89.13 89.00 89.07 346,538 -0.03(-0.04%)
Feb 25, 2016 89.18 89.23 89.10 89.10 419,248 +0.00(+0.00%)
Feb 24, 2016 89.19 89.29 89.07 89.10 396,696 -0.05(-0.05%)
Feb 23, 2016 89.05 89.17 88.97 89.15 491,732 +0.11(+0.13%)
Feb 22, 2016 89.03 89.16 88.99 89.03 338,776 -0.02(-0.02%)
Feb 19, 2016 89.09 89.16 88.97 89.05 318,994 -0.12(-0.14%)
Feb 18, 2016 89.00 89.19 88.94 89.17 413,216 +0.23(+0.26%)
Feb 17, 2016 89.01 89.04 88.86 88.94 506,058 +0.06(+0.06%)
Feb 16, 2016 88.85 89.01 88.85 88.89 385,185 -0.07(-0.08%)
Feb 12, 2016 89.06 88.96 88.96 88.96 453,979 -0.18(-0.20%)
Feb 11, 2016 89.27 89.32 89.02 89.14 470,476 +0.09(+0.10%)
Feb 10, 2016 89.01 89.11 88.89 89.05 311,152 +0.00(+0.00%)
Feb 09, 2016 89.12 89.13 88.97 89.05 527,968 +0.07(+0.07%)
Feb 08, 2016 88.98 89.06 88.91 88.98 471,857 +0.08(+0.09%)
Feb 05, 2016 88.85 88.96 88.70 88.90 368,734 +0.02(+0.02%)
Feb 04, 2016 88.91 88.91 88.80 88.89 309,563 +0.09(+0.10%)
Feb 03, 2016 88.88 88.98 88.76 88.80 672,398 -0.10(-0.11%)
Feb 02, 2016 88.83 88.94 88.76 88.89 529,921 +0.20(+0.22%)
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.