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 (%)
Jun 30, 2011 78.98 78.99 78.62 78.85 196,493 -0.08(-0.10%)
Jun 29, 2011 78.95 78.98 78.74 78.93 329,213 +0.04(+0.06%)
Jun 28, 2011 79.11 79.13 78.88 78.88 362,160 -0.26(-0.33%)
Jun 27, 2011 79.11 79.23 79.10 79.15 102,182 -0.03(-0.04%)
Jun 24, 2011 79.18 79.25 79.10 79.18 78,970 +0.03(+0.04%)
Jun 23, 2011 79.17 79.26 79.08 79.15 135,337 +0.18(+0.22%)
Jun 22, 2011 79.02 79.08 78.92 78.97 227,400 +0.09(+0.11%)
Jun 21, 2011 78.93 79.02 78.85 78.88 362,109 -0.05(-0.07%)
Jun 20, 2011 78.99 79.01 78.94 78.94 155,551 -0.04(-0.05%)
Jun 17, 2011 79.02 79.06 78.94 78.97 108,418 -0.03(-0.04%)
Jun 16, 2011 79.08 79.09 78.94 79.00 130,369 -0.01(-0.02%)
Jun 15, 2011 78.98 79.11 78.90 79.02 335,371 +0.12(+0.15%)
Jun 14, 2011 79.01 79.01 78.80 78.90 164,325 -0.20(-0.25%)
Jun 13, 2011 79.08 79.15 79.03 79.10 335,244 -0.01(-0.02%)
Jun 10, 2011 79.18 79.21 79.02 79.11 206,692 +0.04(+0.05%)
Jun 09, 2011 79.22 79.24 79.04 79.08 997,295 -0.25(-0.32%)
Jun 08, 2011 79.27 79.43 79.22 79.33 225,102 +0.03(+0.04%)
Jun 07, 2011 79.16 79.30 79.05 79.30 482,528 +0.14(+0.18%)
Jun 06, 2011 79.11 79.19 79.06 79.16 125,061 +0.02(+0.03%)
Jun 03, 2011 79.22 79.22 79.04 79.13 151,678 +0.47(+0.60%)
May 24, 2011 78.63 78.68 78.51 78.66 172,137 +0.04(+0.06%)
May 23, 2011 78.74 78.76 78.52 78.62 587,430 -0.03(-0.04%)
May 20, 2011 78.63 78.65 78.56 78.65 179,777 +0.08(+0.10%)
May 19, 2011 78.53 78.57 78.45 78.57 184,836 +0.03(+0.04%)
May 18, 2011 78.66 78.66 78.54 78.54 88,927 -0.16(-0.21%)
May 17, 2011 78.68 78.74 78.55 78.70 163,050 +0.07(+0.08%)
May 16, 2011 78.55 78.64 78.42 78.63 127,938 +0.13(+0.17%)
May 13, 2011 78.45 78.54 78.36 78.50 229,306 +0.10(+0.13%)
May 12, 2011 78.34 78.48 78.33 78.40 750,558 +0.05(+0.07%)
May 11, 2011 78.35 78.44 78.29 78.35 182,355 +0.01(+0.02%)
May 10, 2011 78.44 78.48 78.29 78.33 132,533 -0.15(-0.20%)
May 09, 2011 78.42 78.50 78.39 78.49 171,956 +0.07(+0.09%)
May 06, 2011 78.32 78.49 78.32 78.41 154,300 +0.01(+0.01%)
May 05, 2011 78.20 78.41 78.17 78.41 304,766 +0.19(+0.24%)
May 04, 2011 78.08 78.21 78.04 78.21 146,820 +0.13(+0.17%)
May 03, 2011 78.04 78.08 77.94 78.08 110,179 +0.04(+0.06%)
May 02, 2011 78.00 78.04 77.99 78.04 194,779 -0.06(-0.08%)
Apr 29, 2011 78.00 78.11 77.91 78.10 188,348 +0.12(+0.15%)
Apr 28, 2011 77.89 78.03 77.89 77.98 155,216 +0.09(+0.11%)
Apr 27, 2011 77.79 77.89 77.74 77.89 97,080 -0.01(-0.02%)
Apr 26, 2011 77.84 77.92 77.75 77.91 156,162 +0.12(+0.16%)
Apr 25, 2011 77.70 77.81 77.70 77.78 150,458 +0.24(+0.30%)
Apr 21, 2011 77.59 77.71 77.55 77.55 107,972 -0.10(-0.12%)
Apr 20, 2011 77.66 77.74 77.56 77.64 142,589 -0.08(-0.10%)
Apr 19, 2011 77.70 77.74 77.69 77.73 96,126 +0.14(+0.18%)
Apr 18, 2011 77.53 77.71 77.47 77.59 122,486 +0.13(+0.17%)
Apr 15, 2011 77.34 77.48 77.34 77.45 133,277 +0.20(+0.26%)
Apr 14, 2011 77.38 77.38 77.21 77.25 159,742 -0.01(-0.02%)
Apr 13, 2011 77.14 77.27 77.08 77.27 138,226 +0.08(+0.10%)
Apr 12, 2011 77.09 77.20 77.06 77.19 116,671 +0.24(+0.32%)
Apr 11, 2011 76.98 77.03 76.89 76.95 127,127 +0.04(+0.05%)
Apr 08, 2011 76.89 76.98 76.82 76.91 154,013 +0.05(+0.07%)
Apr 07, 2011 77.03 77.03 76.84 76.86 204,615 -0.10(-0.12%)
Apr 06, 2011 76.98 77.06 76.90 76.95 624,366 -0.06(-0.08%)
Apr 05, 2011 77.09 77.16 76.96 77.01 114,787 -0.15(-0.20%)
Apr 04, 2011 77.25 77.37 77.16 77.17 632,318 -0.04(-0.06%)
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.