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 (%)
Aug 29, 2008 70.08 70.08 69.66 69.75 35,950 -0.10(-0.15%)
Aug 28, 2008 69.67 69.85 69.56 69.85 36,674 +0.14(+0.21%)
Aug 27, 2008 69.53 69.73 69.44 69.71 67,396 -0.12(-0.17%)
Aug 26, 2008 69.42 69.82 69.41 69.82 46,672 +0.32(+0.45%)
Aug 25, 2008 69.42 69.51 69.31 69.51 32,917 +0.28(+0.41%)
Aug 22, 2008 69.20 69.26 69.09 69.23 51,491 -0.14(-0.21%)
Aug 21, 2008 69.29 69.53 69.25 69.37 51,868 -0.16(-0.23%)
Aug 20, 2008 69.05 69.62 69.05 69.53 94,748 +0.43(+0.62%)
Aug 19, 2008 69.07 69.20 68.96 69.10 90,347 +0.06(+0.09%)
Aug 18, 2008 69.04 69.14 68.95 69.04 78,155 +0.00(+0.00%)
Aug 15, 2008 69.27 69.27 68.81 69.04 0 +0.32(+0.47%)
Aug 14, 2008 68.64 68.75 68.54 68.72 127,836 +0.14(+0.21%)
Aug 13, 2008 68.80 68.81 68.45 68.57 65,159 -0.14(-0.21%)
Aug 12, 2008 68.68 68.73 68.56 68.72 96,938 +0.21(+0.30%)
Aug 11, 2008 67.90 68.71 67.90 68.51 80,995 -0.42(-0.61%)
Aug 08, 2008 68.72 68.93 68.63 68.93 74,867 +0.27(+0.40%)
Aug 07, 2008 68.31 68.89 68.19 68.66 319,720 +0.35(+0.51%)
Aug 06, 2008 68.17 68.30 68.00 68.30 86,260 -0.18(-0.26%)
Aug 05, 2008 68.73 68.73 68.41 68.48 32,587 -0.24(-0.35%)
Aug 04, 2008 68.66 68.94 68.66 68.72 26,201 -0.22(-0.32%)
Aug 01, 2008 69.10 69.10 68.84 68.94 27,096 -0.38(-0.55%)
Jul 31, 2008 69.18 69.39 69.18 69.32 43,622 +0.21(+0.31%)
Jul 30, 2008 68.88 69.16 68.75 69.11 30,253 +0.19(+0.28%)
Jul 29, 2008 68.92 68.97 68.73 68.92 98,114 -0.27(-0.40%)
Jul 28, 2008 68.96 69.23 68.88 69.19 28,235 +0.39(+0.57%)
Jul 25, 2008 68.88 69.01 68.70 68.80 240,520 -0.35(-0.51%)
Jul 24, 2008 68.67 69.16 68.67 69.15 46,522 +0.62(+0.90%)
Jul 23, 2008 68.50 68.59 68.40 68.53 52,553 -0.03(-0.04%)
Jul 22, 2008 68.48 68.56 68.26 68.56 634,466 -0.03(-0.04%)
Jul 21, 2008 68.43 68.59 68.32 68.59 66,956 +0.21(+0.30%)
Jul 18, 2008 68.63 68.72 68.23 68.38 74,102 -0.19(-0.27%)
Jul 17, 2008 69.04 69.14 68.57 68.57 86,474 -0.76(-1.09%)
Jul 16, 2008 69.64 69.64 69.31 69.32 59,638 -0.41(-0.59%)
Jul 15, 2008 69.82 69.99 69.69 69.73 42,280 +0.01(+0.01%)
Jul 14, 2008 69.75 69.83 69.60 69.72 58,649 +0.33(+0.47%)
Jul 11, 2008 70.08 70.08 69.40 69.40 121,964 -0.50(-0.72%)
Jul 10, 2008 69.74 69.92 69.54 69.90 90,714 +0.08(+0.11%)
Jul 09, 2008 69.44 69.82 69.42 69.82 40,568 +0.30(+0.43%)
Jul 08, 2008 68.93 69.53 68.93 69.53 44,675 +0.57(+0.83%)
Jul 07, 2008 68.97 69.03 68.70 68.96 42,491 -0.07(-0.10%)
Jul 04, 2008 69.07 69.16 68.88 69.03 52,003 +0.00(+0.00%)
Jul 03, 2008 69.07 69.16 68.88 69.03 52,003 -0.05(-0.08%)
Jul 02, 2008 69.13 69.18 69.01 69.08 43,038 -0.16(-0.24%)
Jul 01, 2008 69.47 69.47 69.10 69.25 261,499 -0.36(-0.51%)
Jun 30, 2008 69.68 69.74 69.51 69.60 108,813 +0.04(+0.06%)
Jun 27, 2008 68.93 69.60 68.93 69.56 44,338 +0.36(+0.52%)
Jun 26, 2008 69.33 69.38 69.19 69.20 28,116 +0.09(+0.14%)
Jun 25, 2008 69.08 69.13 68.76 69.11 39,532 +0.00(+0.00%)
Jun 24, 2008 69.05 69.15 68.92 69.11 33,226 +0.17(+0.25%)
Jun 23, 2008 69.05 69.11 68.88 68.94 38,211 -0.19(-0.28%)
Jun 20, 2008 69.29 69.34 69.05 69.13 55,968 +0.12(+0.17%)
Jun 19, 2008 69.16 69.51 68.98 69.01 86,141 -0.19(-0.27%)
Jun 18, 2008 68.91 69.20 68.88 69.20 109,469 +0.38(+0.55%)
Jun 17, 2008 68.79 68.82 68.66 68.82 81,674 +0.34(+0.49%)
Jun 16, 2008 68.61 68.68 68.46 68.48 32,823 -0.07(-0.10%)
Jun 13, 2008 68.72 68.89 68.51 68.55 25,098 -0.10(-0.14%)
Jun 12, 2008 68.92 68.95 68.58 68.65 138,904 -0.54(-0.78%)
Jun 11, 2008 69.05 69.29 69.02 69.19 224,762 +0.34(+0.50%)
Jun 10, 2008 68.99 69.15 68.79 68.85 61,268 -0.44(-0.63%)
Jun 09, 2008 69.43 69.49 69.24 69.29 153,853 -0.42(-0.60%)
Jun 06, 2008 69.66 69.74 69.57 69.71 37,202 +0.25(+0.36%)
Jun 05, 2008 69.47 69.65 69.38 69.46 48,046 -0.27(-0.39%)
Jun 04, 2008 69.96 70.03 69.65 69.73 47,825 -0.32(-0.45%)
Jun 03, 2008 69.87 70.11 69.76 70.05 71,063 +0.14(+0.20%)
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.