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, 2016 90.12 90.26 90.10 90.18 479,012 +0.09(+0.10%)
Jun 29, 2016 90.20 90.23 90.09 90.09 389,277 -0.07(-0.07%)
Jun 28, 2016 90.12 90.19 90.11 90.15 363,298 +0.00(+0.00%)
Jun 27, 2016 90.19 90.23 90.11 90.15 500,872 +0.14(+0.15%)
Jun 24, 2016 90.10 90.16 89.99 90.01 485,924 +0.25(+0.27%)
Jun 23, 2016 89.78 89.82 89.74 89.77 304,339 -0.03(-0.04%)
Jun 22, 2016 89.84 89.84 89.75 89.80 1,470,448 +0.03(+0.04%)
Jun 21, 2016 89.90 89.92 89.75 89.77 380,896 -0.02(-0.03%)
Jun 20, 2016 89.91 89.91 89.79 89.79 432,949 -0.13(-0.15%)
Jun 17, 2016 89.99 90.05 89.87 89.92 705,284 -0.11(-0.12%)
Jun 16, 2016 90.03 90.11 89.97 90.03 707,994 +0.05(+0.05%)
Jun 15, 2016 89.86 90.05 89.86 89.98 344,771 +0.06(+0.06%)
Jun 14, 2016 89.99 89.99 89.91 89.92 256,092 -0.01(-0.01%)
Jun 13, 2016 89.92 89.96 89.83 89.93 240,004 +0.06(+0.06%)
Jun 10, 2016 89.88 89.94 89.84 89.87 282,203 +0.02(+0.02%)
Jun 09, 2016 89.88 89.90 89.78 89.86 1,177,547 +0.11(+0.12%)
Jun 08, 2016 89.80 89.82 89.75 89.75 819,984 -0.03(-0.04%)
Jun 07, 2016 89.79 89.83 89.76 89.78 577,612 +0.03(+0.04%)
Jun 06, 2016 89.74 89.79 89.72 89.75 680,892 -0.04(-0.05%)
Jun 03, 2016 89.75 89.81 89.71 89.79 309,936 +0.22(+0.25%)
Jun 02, 2016 89.49 89.64 89.43 89.57 257,308 +0.07(+0.07%)
Jun 01, 2016 89.58 89.60 89.44 89.51 677,425 -0.01(-0.01%)
May 31, 2016 89.43 89.55 89.34 89.52 509,669 +0.07(+0.07%)
May 27, 2016 89.51 89.45 89.45 89.45 613,839 -0.04(-0.05%)
May 26, 2016 89.46 89.54 89.39 89.49 493,601 +0.09(+0.10%)
May 25, 2016 89.45 89.47 89.35 89.40 335,077 +0.02(+0.03%)
May 24, 2016 89.43 89.46 89.35 89.38 707,148 -0.09(-0.10%)
May 23, 2016 89.39 89.47 89.36 89.47 380,872 +0.02(+0.03%)
May 20, 2016 89.45 89.49 89.38 89.44 309,948 +0.06(+0.06%)
May 19, 2016 89.42 89.46 89.31 89.38 429,756 -0.04(-0.05%)
May 18, 2016 89.56 89.56 89.35 89.43 1,043,585 -0.18(-0.20%)
May 17, 2016 89.64 89.70 89.58 89.61 254,742 -0.02(-0.03%)
May 16, 2016 89.66 89.67 89.61 89.63 309,006 -0.05(-0.05%)
May 13, 2016 89.66 89.73 89.61 89.68 305,664 +0.02(+0.03%)
May 12, 2016 89.68 89.72 89.64 89.66 431,154 -0.07(-0.07%)
May 11, 2016 89.62 89.72 89.61 89.72 370,800 +0.06(+0.06%)
May 10, 2016 89.66 89.69 89.61 89.66 582,753 -0.02(-0.02%)
May 09, 2016 89.66 89.70 89.62 89.68 371,685 +0.07(+0.07%)
May 06, 2016 89.61 89.67 89.57 89.61 319,786 +0.06(+0.06%)
May 05, 2016 89.53 89.62 89.45 89.56 632,658 +0.03(+0.04%)
May 04, 2016 89.47 89.57 89.46 89.52 1,015,882 +0.08(+0.09%)
May 03, 2016 89.52 89.52 89.44 89.44 527,061 +0.05(+0.06%)
May 02, 2016 89.41 89.47 89.36 89.39 391,557 -0.02(-0.02%)
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%)
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.