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 (%)
Sep 30, 2009 73.42 73.49 73.29 73.38 186,928 -0.10(-0.13%)
Sep 29, 2009 73.42 73.51 73.41 73.47 126,537 -0.01(-0.02%)
Sep 28, 2009 73.42 73.49 73.33 73.49 171,603 +0.08(+0.10%)
Sep 25, 2009 73.37 73.42 73.25 73.41 136,048 +0.07(+0.09%)
Sep 24, 2009 73.31 73.35 73.19 73.34 131,952 +0.09(+0.12%)
Sep 23, 2009 73.15 73.25 73.07 73.25 80,257 +0.14(+0.19%)
Sep 22, 2009 73.14 73.21 73.09 73.11 105,112 -0.03(-0.05%)
Sep 21, 2009 73.20 73.25 73.11 73.15 139,123 -0.03(-0.05%)
Sep 18, 2009 73.22 73.30 73.07 73.18 147,437 -0.05(-0.07%)
Sep 17, 2009 73.14 73.27 73.04 73.23 206,974 +0.22(+0.30%)
Sep 16, 2009 73.15 73.16 72.98 73.01 258,827 -0.01(-0.02%)
Sep 15, 2009 73.03 73.09 72.96 73.03 206,250 -0.02(-0.03%)
Sep 14, 2009 73.03 73.17 73.03 73.05 89,402 -0.07(-0.09%)
Sep 11, 2009 73.18 73.27 73.07 73.11 111,159 +0.02(+0.03%)
Sep 10, 2009 73.03 73.20 73.03 73.09 176,433 +0.15(+0.21%)
Sep 09, 2009 72.94 73.03 72.87 72.94 114,578 -0.02(-0.03%)
Sep 08, 2009 72.81 73.00 72.80 72.96 100,602 +0.08(+0.11%)
Sep 04, 2009 72.89 73.09 72.79 72.88 143,429 -0.08(-0.10%)
Sep 03, 2009 72.90 72.97 72.83 72.96 103,556 -0.02(-0.03%)
Sep 02, 2009 72.95 73.03 72.85 72.98 86,078 +0.18(+0.25%)
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.