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, 2016 90.73 90.79 90.70 90.72 476,452 -0.03(-0.04%)
Sep 29, 2016 90.72 90.83 90.72 90.75 319,147 -0.02(-0.02%)
Sep 28, 2016 90.77 90.85 90.75 90.77 400,460 -0.04(-0.05%)
Sep 27, 2016 90.85 90.86 90.77 90.81 519,652 +0.02(+0.03%)
Sep 26, 2016 90.75 90.80 90.69 90.78 390,284 +0.09(+0.10%)
Sep 23, 2016 90.64 90.70 90.62 90.69 854,810 +0.03(+0.04%)
Sep 22, 2016 90.54 90.73 90.54 90.66 423,241 +0.08(+0.09%)
Sep 21, 2016 90.49 90.60 90.44 90.58 321,304 +0.07(+0.08%)
Sep 20, 2016 90.54 90.57 90.45 90.50 326,807 -0.01(-0.01%)
Sep 19, 2016 90.56 90.59 90.49 90.51 467,462 -0.03(-0.04%)
Sep 16, 2016 90.58 90.59 90.50 90.55 354,860 -0.01(-0.01%)
Sep 15, 2016 90.51 90.59 90.46 90.55 307,292 +0.04(+0.05%)
Sep 14, 2016 90.45 90.57 90.45 90.51 739,759 +0.07(+0.07%)
Sep 13, 2016 90.53 90.54 90.35 90.45 506,772 +0.02(+0.02%)
Sep 12, 2016 90.39 90.51 90.37 90.43 401,150 -0.01(-0.01%)
Sep 09, 2016 90.50 90.50 90.40 90.44 486,655 -0.17(-0.19%)
Sep 08, 2016 90.66 90.70 90.52 90.61 777,644 +0.02(+0.02%)
Sep 07, 2016 90.66 90.70 90.57 90.59 1,078,414 -0.02(-0.03%)
Sep 06, 2016 90.52 90.65 90.47 90.62 383,210 +0.17(+0.19%)
Sep 02, 2016 90.50 90.45 90.45 90.45 415,029 -0.02(-0.03%)
Sep 01, 2016 90.33 90.51 90.29 90.47 471,834 +0.03(+0.03%)
Aug 31, 2016 90.50 90.52 90.38 90.44 635,200 -0.04(-0.05%)
Aug 30, 2016 90.44 90.50 90.43 90.48 539,343 +0.02(+0.03%)
Aug 29, 2016 90.36 90.48 90.36 90.46 374,103 +0.12(+0.14%)
Aug 26, 2016 90.45 90.54 90.31 90.34 413,887 -0.08(-0.09%)
Aug 25, 2016 90.41 90.50 90.38 90.42 378,369 -0.08(-0.09%)
Aug 24, 2016 90.51 90.52 90.38 90.50 481,569 +0.06(+0.06%)
Aug 23, 2016 90.48 90.48 90.38 90.44 365,675 +0.04(+0.05%)
Aug 22, 2016 90.43 90.45 90.38 90.40 300,055 +0.04(+0.05%)
Aug 19, 2016 90.37 90.46 90.34 90.36 570,987 -0.12(-0.13%)
Aug 18, 2016 90.48 90.49 90.40 90.48 349,955 +0.11(+0.12%)
Aug 17, 2016 90.37 90.39 90.27 90.37 934,448 +0.11(+0.12%)
Aug 16, 2016 90.32 90.37 90.24 90.26 766,588 -0.05(-0.05%)
Aug 15, 2016 90.58 90.58 90.29 90.31 844,658 -0.07(-0.08%)
Aug 12, 2016 90.40 90.51 90.38 90.38 438,500 -0.01(-0.01%)
Aug 11, 2016 90.52 90.58 90.35 90.39 470,209 -0.13(-0.15%)
Aug 10, 2016 90.54 90.60 90.40 90.52 1,526,279 +0.10(+0.11%)
Aug 09, 2016 90.38 90.46 90.32 90.43 617,992 +0.12(+0.14%)
Aug 08, 2016 90.29 90.33 90.26 90.30 499,316 +0.01(+0.01%)
Aug 05, 2016 90.43 90.43 90.29 90.29 481,287 -0.13(-0.15%)
Aug 04, 2016 90.39 90.44 90.38 90.43 489,162 +0.11(+0.12%)
Aug 03, 2016 90.36 90.36 90.26 90.32 320,219 +0.02(+0.03%)
Aug 02, 2016 90.30 90.38 90.28 90.29 444,587 -0.08(-0.09%)
Aug 01, 2016 90.34 90.43 90.34 90.38 312,780 -0.08(-0.09%)
Jul 29, 2016 90.42 90.48 90.37 90.46 393,027 +0.15(+0.16%)
Jul 28, 2016 90.28 90.36 90.24 90.31 327,808 +0.00(+0.00%)
Jul 27, 2016 90.22 90.32 90.15 90.31 427,397 +0.13(+0.15%)
Jul 26, 2016 90.21 90.24 90.14 90.18 281,976 +0.00(+0.00%)
Jul 25, 2016 90.19 90.25 90.17 90.18 548,047 -0.01(-0.01%)
Jul 22, 2016 90.23 90.25 90.17 90.19 436,940 -0.12(-0.13%)
Jul 21, 2016 90.22 90.30 90.19 90.30 1,068,903 +0.03(+0.04%)
Jul 20, 2016 90.31 90.31 90.22 90.27 870,694 -0.02(-0.03%)
Jul 19, 2016 90.28 90.31 90.25 90.29 587,537 +0.07(+0.07%)
Jul 18, 2016 90.28 90.29 90.16 90.23 570,513 -0.01(-0.01%)
Jul 15, 2016 90.24 90.28 90.18 90.23 758,199 -0.04(-0.05%)
Jul 14, 2016 90.14 90.30 90.14 90.28 403,340 -0.02(-0.03%)
Jul 13, 2016 90.24 90.38 90.24 90.30 584,864 +0.02(+0.02%)
Jul 12, 2016 90.35 90.35 90.24 90.28 984,088 -0.06(-0.06%)
Jul 11, 2016 90.42 90.42 90.32 90.34 2,051,969 -0.11(-0.13%)
Jul 08, 2016 90.42 90.47 90.41 90.46 454,163 +0.05(+0.05%)
Jul 07, 2016 90.37 90.46 90.32 90.41 418,688 -0.02(-0.02%)
Jul 06, 2016 90.48 90.48 90.37 90.42 407,578 +0.00(+0.00%)
Jul 05, 2016 90.38 90.52 90.31 90.42 564,104 +0.12(+0.13%)
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.