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, 2008 70.62 70.62 70.14 70.36 77,045 +0.30(+0.42%)
Sep 29, 2008 70.72 71.25 69.59 70.06 335,387 -0.21(-0.29%)
Sep 26, 2008 70.59 70.59 69.47 70.27 0 -0.35(-0.50%)
Sep 25, 2008 70.62 70.62 70.27 70.62 86,311 +0.07(+0.10%)
Sep 24, 2008 70.52 70.55 70.31 70.55 95,256 +0.29(+0.41%)
Sep 23, 2008 70.57 70.57 70.25 70.26 43,372 -0.25(-0.35%)
Sep 22, 2008 70.53 70.66 70.23 70.51 56,747 -0.21(-0.29%)
Sep 19, 2008 70.47 70.87 70.07 70.72 0 +0.01(+0.01%)
Sep 18, 2008 71.04 71.04 70.54 70.71 213,076 -0.64(-0.90%)
Sep 17, 2008 70.79 71.35 70.77 71.35 66,212 +0.43(+0.61%)
Sep 16, 2008 71.33 71.52 70.92 70.92 140,444 -0.40(-0.56%)
Sep 15, 2008 70.50 71.35 70.50 71.32 202,025 +0.42(+0.59%)
Sep 12, 2008 71.10 71.11 70.78 70.89 144,935 -0.19(-0.26%)
Sep 11, 2008 71.22 71.22 70.94 71.08 4,309,956 +0.02(+0.03%)
Sep 10, 2008 70.82 71.20 70.82 71.06 187,518 -0.16(-0.22%)
Sep 09, 2008 71.13 71.28 70.97 71.22 245,463 -0.03(-0.05%)
Sep 08, 2008 70.67 71.29 70.56 71.25 712,760 +1.20(+1.71%)
Sep 05, 2008 70.32 70.40 69.99 70.05 0 -0.09(-0.13%)
Sep 04, 2008 69.90 70.23 69.90 70.14 41,456 +0.27(+0.38%)
Sep 03, 2008 69.76 69.96 69.61 69.88 51,322 -0.07(-0.10%)
Sep 02, 2008 69.74 69.94 69.41 69.94 48,480 +0.00(+0.00%)
Aug 29, 2008 70.27 70.27 69.86 69.94 35,850 -0.10(-0.15%)
Aug 28, 2008 69.87 70.05 69.76 70.05 36,571 +0.14(+0.21%)
Aug 27, 2008 69.72 69.93 69.63 69.90 67,206 -0.12(-0.17%)
Aug 26, 2008 69.62 70.02 69.61 70.02 46,541 +0.32(+0.45%)
Aug 25, 2008 69.62 69.70 69.51 69.70 32,825 +0.28(+0.41%)
Aug 22, 2008 69.39 69.45 69.28 69.42 51,347 -0.14(-0.21%)
Aug 21, 2008 69.49 69.72 69.45 69.56 51,723 -0.16(-0.23%)
Aug 20, 2008 69.25 69.82 69.25 69.72 94,482 +0.43(+0.62%)
Aug 19, 2008 69.26 69.39 69.15 69.30 90,094 +0.06(+0.09%)
Aug 18, 2008 69.23 69.34 69.14 69.23 77,936 +0.00(+0.00%)
Aug 15, 2008 69.47 69.47 69.00 69.23 0 +0.32(+0.47%)
Aug 14, 2008 68.83 68.94 68.73 68.91 127,478 +0.14(+0.21%)
Aug 13, 2008 68.99 69.00 68.64 68.77 64,976 -0.14(-0.21%)
Aug 12, 2008 68.88 68.92 68.75 68.91 96,667 +0.21(+0.30%)
Aug 11, 2008 68.09 68.90 68.09 68.70 80,767 -0.42(-0.61%)
Aug 08, 2008 68.91 69.12 68.83 69.12 74,657 +0.28(+0.40%)
Aug 07, 2008 68.50 69.08 68.39 68.85 318,823 +0.35(+0.51%)
Aug 06, 2008 68.36 68.50 68.19 68.50 86,018 -0.18(-0.26%)
Aug 05, 2008 68.92 68.92 68.60 68.68 32,496 -0.24(-0.35%)
Aug 04, 2008 68.86 69.14 68.86 68.92 26,127 -0.22(-0.32%)
Aug 01, 2008 69.29 69.29 69.03 69.14 27,020 -0.38(-0.55%)
Jul 31, 2008 69.37 69.59 69.37 69.52 43,499 +0.21(+0.31%)
Jul 30, 2008 69.08 69.35 68.94 69.30 30,168 +0.19(+0.28%)
Jul 29, 2008 69.11 69.17 68.92 69.11 97,839 -0.28(-0.40%)
Jul 28, 2008 69.15 69.42 69.07 69.39 28,156 +0.39(+0.57%)
Jul 25, 2008 69.08 69.21 68.89 68.99 239,845 -0.35(-0.51%)
Jul 24, 2008 68.86 69.36 68.86 69.34 46,392 +0.62(+0.90%)
Jul 23, 2008 68.69 68.78 68.59 68.72 52,406 -0.03(-0.04%)
Jul 22, 2008 68.67 68.75 68.45 68.75 632,687 -0.03(-0.04%)
Jul 21, 2008 68.62 68.78 68.52 68.78 66,768 +0.21(+0.30%)
Jul 18, 2008 68.83 68.91 68.42 68.57 73,894 -0.19(-0.27%)
Jul 17, 2008 69.23 69.34 68.76 68.76 86,232 -0.76(-1.09%)
Jul 16, 2008 69.84 69.84 69.51 69.52 59,471 -0.41(-0.59%)
Jul 15, 2008 70.02 70.19 69.89 69.93 42,161 +0.01(+0.01%)
Jul 14, 2008 69.95 70.03 69.80 69.92 58,484 +0.33(+0.47%)
Jul 11, 2008 70.28 70.28 69.59 69.59 121,622 -0.50(-0.72%)
Jul 10, 2008 69.94 70.12 69.74 70.10 90,459 +0.08(+0.11%)
Jul 09, 2008 69.63 70.02 69.61 70.02 40,455 +0.30(+0.42%)
Jul 08, 2008 69.12 69.72 69.12 69.72 44,550 +0.57(+0.83%)
Jul 07, 2008 69.17 69.22 68.89 69.15 42,372 -0.07(-0.10%)
Jul 04, 2008 69.26 69.35 69.08 69.22 51,857 +0.00(+0.00%)
Jul 03, 2008 69.26 69.35 69.08 69.22 51,857 -0.06(-0.08%)
Jul 02, 2008 69.32 69.37 69.20 69.28 42,917 -0.17(-0.24%)
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.