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 (%)
Aug 31, 2011 80.97 80.98 80.82 80.86 194,911 -0.05(-0.06%)
Aug 30, 2011 80.73 80.92 80.73 80.91 229,404 +0.34(+0.43%)
Aug 29, 2011 80.65 80.68 80.53 80.57 820,040 -0.12(-0.15%)
Aug 26, 2011 80.50 81.26 80.50 80.69 242,480 +0.15(+0.19%)
Aug 25, 2011 80.57 80.62 80.44 80.54 408,158 -0.01(-0.02%)
Aug 24, 2011 80.86 80.86 80.49 80.56 161,753 -0.19(-0.24%)
Aug 23, 2011 80.88 80.88 80.65 80.75 3,182,383 -0.13(-0.16%)
Aug 22, 2011 81.06 81.16 80.88 80.88 137,813 -0.08(-0.10%)
Aug 19, 2011 81.17 81.24 80.96 80.96 347,496 -0.25(-0.31%)
Aug 18, 2011 81.25 81.36 81.17 81.21 383,297 +0.06(+0.07%)
Aug 17, 2011 81.20 81.26 81.12 81.15 290,502 +0.00(+0.00%)
Aug 16, 2011 81.14 81.23 81.09 81.15 212,258 +0.01(+0.01%)
Aug 15, 2011 81.14 81.26 81.03 81.14 178,678 -0.01(-0.01%)
Aug 12, 2011 81.04 81.21 80.99 81.15 108,648 +0.26(+0.32%)
Aug 11, 2011 81.03 81.26 80.89 80.89 256,793 -0.31(-0.39%)
Aug 10, 2011 80.80 81.41 80.80 81.20 366,367 +0.66(+0.82%)
Aug 09, 2011 80.33 80.82 80.06 80.54 393,223 +0.33(+0.41%)
Aug 08, 2011 80.17 80.42 80.09 80.21 344,537 +0.10(+0.12%)
Aug 05, 2011 80.27 80.44 80.12 80.12 277,687 -0.36(-0.45%)
Aug 04, 2011 80.32 80.65 80.30 80.48 584,070 +0.24(+0.30%)
Aug 03, 2011 80.27 80.36 80.18 80.24 162,831 +0.05(+0.07%)
Aug 02, 2011 80.10 80.27 79.97 80.18 212,387 +0.22(+0.28%)
Aug 01, 2011 79.66 79.96 79.66 79.96 294,723 +0.19(+0.24%)
Jul 29, 2011 79.65 79.82 79.52 79.77 267,318 +0.29(+0.36%)
Jul 28, 2011 79.46 79.56 79.35 79.48 260,235 +0.13(+0.16%)
Jul 27, 2011 79.42 79.50 79.31 79.35 159,717 -0.21(-0.26%)
Jul 26, 2011 79.46 79.58 79.40 79.55 160,908 +0.15(+0.19%)
Jul 25, 2011 79.34 79.52 79.34 79.40 424,765 -0.13(-0.17%)
Jul 22, 2011 79.47 79.55 79.47 79.54 105,661 +0.16(+0.20%)
Jul 21, 2011 79.45 79.52 79.31 79.38 246,768 -0.10(-0.12%)
Jul 20, 2011 79.52 79.59 79.40 79.48 129,586 -0.04(-0.06%)
Jul 19, 2011 79.43 79.52 79.29 79.52 144,147 +0.10(+0.13%)
Jul 18, 2011 79.48 79.48 79.36 79.42 203,436 -0.05(-0.07%)
Jul 15, 2011 79.46 79.57 79.34 79.47 127,740 +0.02(+0.03%)
Jul 14, 2011 79.46 79.61 79.45 79.45 176,736 -0.13(-0.16%)
Jul 13, 2011 79.41 79.60 79.41 79.57 175,124 +0.18(+0.22%)
Jul 12, 2011 79.34 79.62 79.32 79.40 380,073 -0.01(-0.01%)
Jul 11, 2011 79.43 79.46 79.34 79.40 456,636 +0.12(+0.15%)
Jul 08, 2011 79.14 79.32 79.14 79.28 274,376 +0.32(+0.40%)
Jul 07, 2011 79.00 79.07 78.91 78.97 177,861 -0.17(-0.22%)
Jul 06, 2011 79.26 79.26 79.13 79.14 377,842 -0.06(-0.08%)
Jul 05, 2011 79.23 79.26 79.12 79.20 304,305 +0.23(+0.29%)
Jul 01, 2011 79.17 79.17 78.73 78.97 930,014 -0.10(-0.13%)
Jun 30, 2011 79.20 79.22 78.84 79.07 195,942 -0.08(-0.10%)
Jun 29, 2011 79.17 79.20 78.96 79.15 328,290 +0.04(+0.06%)
Jun 28, 2011 79.33 79.35 79.11 79.11 361,144 -0.26(-0.33%)
Jun 27, 2011 79.33 79.45 79.32 79.37 101,895 -0.03(-0.04%)
Jun 24, 2011 79.40 79.47 79.32 79.40 78,748 +0.03(+0.04%)
Jun 23, 2011 79.39 79.48 79.31 79.37 134,958 +0.18(+0.22%)
Jun 22, 2011 79.24 79.31 79.14 79.19 226,762 +0.09(+0.11%)
Jun 21, 2011 79.15 79.24 79.08 79.11 361,093 -0.05(-0.07%)
Jun 20, 2011 79.21 79.23 79.16 79.16 155,115 -0.04(-0.05%)
Jun 17, 2011 79.24 79.28 79.16 79.19 108,114 -0.03(-0.04%)
Jun 16, 2011 79.31 79.32 79.16 79.22 130,003 -0.01(-0.02%)
Jun 15, 2011 79.20 79.33 79.12 79.24 334,430 +0.12(+0.15%)
Jun 14, 2011 79.23 79.23 79.02 79.12 163,865 -0.20(-0.25%)
Jun 13, 2011 79.31 79.37 79.25 79.32 334,304 -0.01(-0.02%)
Jun 10, 2011 79.40 79.43 79.24 79.33 206,112 +0.04(+0.05%)
Jun 09, 2011 79.45 79.46 79.26 79.30 994,498 -0.25(-0.32%)
Jun 08, 2011 79.49 79.65 79.44 79.55 224,471 +0.03(+0.04%)
Jun 07, 2011 79.38 79.52 79.27 79.52 481,174 +0.14(+0.18%)
Jun 06, 2011 79.33 79.41 79.28 79.38 124,710 +0.02(+0.03%)
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.