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, 2014 85.07 85.09 84.94 85.01 616,462 -0.06(-0.07%)
Sep 29, 2014 85.04 85.13 85.02 85.07 1,261,404 +0.08(+0.09%)
Sep 26, 2014 85.01 85.03 84.84 84.99 505,602 -0.09(-0.11%)
Sep 25, 2014 84.88 85.13 84.88 85.09 220,427 +0.22(+0.26%)
Sep 24, 2014 84.87 84.98 84.82 84.87 429,774 -0.09(-0.11%)
Sep 23, 2014 84.86 84.97 84.84 84.96 215,724 +0.05(+0.06%)
Sep 22, 2014 84.80 84.91 84.72 84.91 1,117,344 +0.14(+0.17%)
Sep 19, 2014 84.70 84.76 84.58 84.76 362,046 +0.18(+0.21%)
Sep 18, 2014 84.54 84.61 84.50 84.58 252,991 +0.05(+0.06%)
Sep 17, 2014 84.71 84.81 84.54 84.54 761,435 -0.10(-0.12%)
Sep 16, 2014 84.66 84.74 84.62 84.64 429,012 +0.00(+0.00%)
Sep 15, 2014 84.60 84.68 84.60 84.64 529,101 +0.10(+0.12%)
Sep 12, 2014 84.57 84.65 84.53 84.54 929,922 -0.19(-0.22%)
Sep 11, 2014 84.84 84.93 84.72 84.72 268,708 -0.06(-0.06%)
Sep 10, 2014 84.81 84.87 84.76 84.78 361,861 -0.17(-0.20%)
Sep 09, 2014 84.97 84.98 84.87 84.95 254,709 -0.02(-0.03%)
Sep 08, 2014 85.08 85.13 84.94 84.98 236,060 -0.03(-0.03%)
Sep 05, 2014 85.20 85.20 84.97 85.00 295,054 +0.00(+0.00%)
Sep 04, 2014 85.02 85.13 84.95 85.00 268,811 -0.06(-0.07%)
Sep 03, 2014 84.98 85.12 84.94 85.06 270,877 +0.13(+0.16%)
Sep 02, 2014 85.10 85.17 84.91 84.93 1,123,005 -0.27(-0.31%)
Aug 29, 2014 85.15 85.19 85.19 85.19 289,374 +0.02(+0.02%)
Aug 28, 2014 85.20 85.23 85.08 85.18 387,344 +0.06(+0.07%)
Aug 27, 2014 85.06 85.15 85.06 85.12 614,549 +0.07(+0.08%)
Aug 26, 2014 85.04 85.06 84.94 85.04 648,163 +0.06(+0.07%)
Aug 25, 2014 84.98 84.98 84.88 84.98 293,914 +0.10(+0.12%)
Aug 22, 2014 84.91 84.97 84.80 84.88 251,450 -0.01(-0.01%)
Aug 21, 2014 84.82 84.93 84.79 84.89 411,242 +0.13(+0.16%)
Aug 20, 2014 84.86 84.92 84.73 84.75 632,668 -0.12(-0.14%)
Aug 19, 2014 85.04 85.08 84.84 84.87 346,689 -0.12(-0.14%)
Aug 18, 2014 85.04 85.07 84.92 84.99 371,818 -0.13(-0.15%)
Aug 15, 2014 85.04 85.15 84.97 85.12 303,621 +0.08(+0.09%)
Aug 14, 2014 85.00 85.09 84.94 85.04 406,096 +0.05(+0.06%)
Aug 13, 2014 84.92 85.01 84.92 84.99 411,219 +0.22(+0.26%)
Aug 12, 2014 84.81 84.86 84.73 84.77 264,322 -0.06(-0.07%)
Aug 11, 2014 84.80 84.89 84.71 84.83 894,475 +0.03(+0.04%)
Aug 08, 2014 84.86 84.99 84.76 84.80 245,658 -0.09(-0.11%)
Aug 07, 2014 84.73 84.90 84.66 84.90 317,157 +0.20(+0.24%)
Aug 06, 2014 84.79 84.84 84.64 84.69 244,222 -0.02(-0.03%)
Aug 05, 2014 84.68 84.76 84.57 84.71 268,078 +0.04(+0.05%)
Aug 04, 2014 84.73 84.78 84.60 84.68 990,730 +0.02(+0.02%)
Aug 01, 2014 84.48 84.72 84.41 84.66 519,758 +0.27(+0.32%)
Jul 31, 2014 84.33 84.51 84.33 84.39 324,174 -0.03(-0.04%)
Jul 30, 2014 84.59 84.59 84.33 84.42 376,821 -0.30(-0.35%)
Jul 29, 2014 84.71 84.75 84.59 84.72 317,493 +0.05(+0.06%)
Jul 28, 2014 84.68 84.73 84.58 84.66 1,504,135 +0.07(+0.08%)
Jul 25, 2014 84.61 84.67 84.54 84.59 288,810 +0.09(+0.11%)
Jul 24, 2014 84.61 84.62 84.45 84.50 317,486 -0.27(-0.31%)
Jul 23, 2014 84.76 84.84 84.74 84.76 459,911 +0.00(+0.00%)
Jul 22, 2014 84.78 84.80 84.69 84.76 577,391 +0.00(+0.00%)
Jul 21, 2014 84.73 84.81 84.68 84.76 850,952 +0.30(+0.35%)
Jul 18, 2014 84.62 84.67 84.47 84.47 277,029 -0.31(-0.37%)
Jul 17, 2014 84.59 84.78 84.56 84.78 244,476 +0.31(+0.37%)
Jul 16, 2014 84.49 84.55 84.47 84.47 444,111 -0.03(-0.04%)
Jul 15, 2014 84.56 84.64 84.47 84.50 163,003 -0.12(-0.14%)
Jul 14, 2014 84.69 84.72 84.61 84.62 186,186 -0.16(-0.19%)
Jul 11, 2014 84.65 84.81 84.62 84.77 134,097 +0.17(+0.20%)
Jul 10, 2014 84.69 84.76 84.55 84.60 418,272 +0.01(+0.01%)
Jul 09, 2014 84.44 84.65 84.42 84.59 482,885 +0.04(+0.05%)
Jul 08, 2014 84.54 84.62 84.47 84.55 760,139 +0.09(+0.11%)
Jul 07, 2014 84.30 84.47 84.30 84.46 329,504 +0.12(+0.14%)
Jul 03, 2014 84.25 84.34 84.34 84.34 204,208 -0.03(-0.04%)
Jul 02, 2014 84.48 84.60 84.37 84.37 482,958 -0.27(-0.32%)
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.