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 28, 2012 83.49 83.49 83.34 83.44 2,329,054 -0.05(-0.05%)
Sep 27, 2012 83.56 83.56 83.47 83.49 383,444 -0.11(-0.14%)
Sep 26, 2012 83.64 83.67 83.56 83.60 296,571 -0.05(-0.06%)
Sep 25, 2012 83.60 83.66 83.55 83.66 392,660 +0.08(+0.10%)
Sep 24, 2012 83.53 83.58 83.50 83.57 654,727 +0.06(+0.07%)
Sep 21, 2012 83.44 83.53 83.42 83.51 499,917 +0.12(+0.15%)
Sep 20, 2012 83.38 83.40 83.34 83.39 668,658 +0.05(+0.06%)
Sep 19, 2012 83.26 83.35 83.26 83.34 373,496 +0.08(+0.09%)
Sep 18, 2012 83.32 83.33 83.25 83.27 432,188 -0.03(-0.04%)
Sep 17, 2012 83.39 83.39 83.27 83.30 325,561 -0.06(-0.07%)
Sep 14, 2012 83.40 83.46 83.27 83.36 992,708 -0.08(-0.10%)
Sep 13, 2012 83.14 83.45 83.08 83.44 540,255 +0.38(+0.46%)
Sep 12, 2012 83.08 83.10 83.06 83.06 356,138 -0.02(-0.02%)
Sep 11, 2012 83.09 83.11 83.04 83.07 1,188,507 -0.11(-0.13%)
Sep 10, 2012 83.20 83.24 83.11 83.18 1,515,751 -0.05(-0.06%)
Sep 07, 2012 83.25 83.31 83.21 83.23 656,955 +0.05(+0.06%)
Sep 06, 2012 83.21 83.22 83.15 83.18 556,520 -0.08(-0.10%)
Sep 05, 2012 83.23 83.27 83.20 83.27 368,041 +0.04(+0.05%)
Sep 04, 2012 83.27 83.29 83.22 83.23 429,228 -0.02(-0.03%)
Aug 31, 2012 83.14 83.26 83.10 83.25 434,279 +0.11(+0.14%)
Aug 30, 2012 83.07 83.14 83.04 83.14 295,964 +0.06(+0.07%)
Aug 29, 2012 83.10 83.10 83.00 83.07 452,584 -0.03(-0.04%)
Aug 27, 2012 83.08 83.11 83.01 83.11 223,559 +0.06(+0.07%)
Aug 24, 2012 83.07 83.08 83.02 83.05 296,132 -0.06(-0.07%)
Aug 23, 2012 83.11 83.12 83.04 83.11 412,593 +0.05(+0.06%)
Aug 22, 2012 82.86 83.07 82.85 83.06 400,295 +0.26(+0.31%)
Aug 21, 2012 82.78 82.81 82.74 82.80 266,742 -0.02(-0.03%)
Aug 20, 2012 82.78 82.82 82.76 82.82 668,887 +0.05(+0.06%)
Aug 17, 2012 82.78 82.80 82.72 82.77 297,510 +0.05(+0.06%)
Aug 16, 2012 82.87 82.87 82.68 82.72 417,770 -0.05(-0.06%)
Aug 15, 2012 82.87 82.88 82.76 82.78 870,949 -0.19(-0.23%)
Aug 14, 2012 83.01 83.01 82.97 82.97 468,014 -0.07(-0.08%)
Aug 13, 2012 83.08 83.10 83.04 83.04 270,183 -0.07(-0.08%)
Aug 10, 2012 83.08 83.12 83.07 83.10 368,718 +0.07(+0.08%)
Aug 09, 2012 82.99 83.10 82.96 83.04 299,155 +0.02(+0.03%)
Aug 08, 2012 83.08 83.08 83.01 83.01 477,656 -0.04(-0.05%)
Aug 07, 2012 83.08 83.10 83.04 83.05 397,028 -0.07(-0.08%)
Aug 06, 2012 83.14 83.17 83.11 83.12 603,865 +0.02(+0.02%)
Aug 03, 2012 83.07 83.10 83.02 83.10 734,362 +0.04(+0.05%)
Aug 02, 2012 83.14 83.17 83.07 83.07 520,532 -0.01(-0.01%)
Aug 01, 2012 83.20 83.20 83.07 83.07 666,727 -0.07(-0.09%)
Jul 31, 2012 83.11 83.15 83.09 83.15 434,794 +0.02(+0.02%)
Jul 30, 2012 83.10 83.13 83.02 83.13 258,391 +0.08(+0.10%)
Jul 27, 2012 83.11 83.13 83.03 83.05 326,884 -0.12(-0.15%)
Jul 26, 2012 83.16 83.19 83.13 83.17 193,470 -0.02(-0.02%)
Jul 25, 2012 83.15 83.19 83.12 83.19 223,541 +0.02(+0.03%)
Jul 24, 2012 83.15 83.17 83.11 83.16 762,574 +0.01(+0.01%)
Jul 23, 2012 83.15 83.19 83.15 83.15 402,271 +0.02(+0.02%)
Jul 20, 2012 83.13 83.14 83.08 83.14 265,657 +0.08(+0.10%)
Jul 19, 2012 83.08 83.13 83.05 83.06 664,540 -0.01(-0.01%)
Jul 18, 2012 83.07 83.07 83.00 83.06 368,505 +0.07(+0.08%)
Jul 17, 2012 83.00 83.02 82.94 82.99 1,366,904 +0.05(+0.06%)
Jul 16, 2012 83.06 83.06 82.92 82.94 859,023 -0.05(-0.06%)
Jul 13, 2012 83.01 83.01 82.96 82.99 380,303 -0.01(-0.01%)
Jul 12, 2012 82.99 83.00 82.95 82.99 339,333 +0.07(+0.08%)
Jul 11, 2012 82.94 82.97 82.85 82.93 341,595 +0.03(+0.03%)
Jul 10, 2012 82.85 82.91 82.84 82.90 1,049,625 +0.03(+0.03%)
Jul 09, 2012 82.86 82.90 82.77 82.87 343,214 +0.06(+0.07%)
Jul 06, 2012 82.79 82.85 82.74 82.81 472,312 +0.08(+0.09%)
Jul 05, 2012 82.65 82.74 82.61 82.74 364,289 +0.11(+0.14%)
Jul 03, 2012 82.64 82.66 82.61 82.62 313,239 +0.01(+0.01%)
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.