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 (%)
May 30, 2008 70.34 70.36 70.13 70.18 31,323 +0.12(+0.17%)
May 29, 2008 70.08 70.10 69.78 70.06 53,493 -0.19(-0.26%)
May 28, 2008 70.49 70.49 70.21 70.25 77,052 -0.39(-0.55%)
May 27, 2008 70.67 70.76 70.54 70.63 25,911 -0.16(-0.22%)
May 26, 2008 70.90 70.92 70.77 70.79 0 +0.00(+0.00%)
May 23, 2008 70.90 70.92 70.77 70.79 50,797 +0.11(+0.16%)
May 22, 2008 70.98 71.01 70.56 70.68 43,589 -0.31(-0.44%)
May 21, 2008 70.95 71.07 70.91 70.99 47,090 -0.11(-0.16%)
May 20, 2008 71.09 71.12 70.98 71.10 34,905 +0.14(+0.19%)
May 19, 2008 70.98 70.98 70.77 70.96 50,933 +0.17(+0.23%)
May 16, 2008 70.87 71.04 70.77 70.80 59,909 -0.05(-0.07%)
May 15, 2008 70.45 70.88 70.45 70.85 52,707 +0.39(+0.55%)
May 14, 2008 70.57 70.60 70.28 70.46 43,421 +0.08(+0.12%)
May 13, 2008 70.65 70.65 70.35 70.38 119,133 -0.32(-0.46%)
May 12, 2008 70.80 70.90 70.65 70.70 66,892 -0.19(-0.27%)
May 09, 2008 71.08 71.09 70.87 70.89 27,580 -0.01(-0.01%)
May 08, 2008 70.80 70.95 70.75 70.90 47,192 +0.12(+0.17%)
May 07, 2008 70.68 70.79 70.57 70.78 39,931 +0.17(+0.24%)
May 06, 2008 70.72 70.76 70.58 70.61 29,031 -0.02(-0.03%)
May 05, 2008 70.79 70.79 70.52 70.63 46,012 +0.02(+0.03%)
May 02, 2008 70.56 70.75 70.55 70.61 37,745 -0.17(-0.23%)
May 01, 2008 70.96 70.96 70.62 70.78 25,302 -0.22(-0.30%)
Apr 30, 2008 70.73 71.16 70.71 70.99 48,302 +0.26(+0.36%)
Apr 29, 2008 70.79 70.85 70.70 70.74 185,144 +0.09(+0.13%)
Apr 28, 2008 70.54 70.69 70.50 70.65 55,445 +0.19(+0.26%)
Apr 25, 2008 70.39 70.51 70.36 70.46 38,878 -0.08(-0.11%)
Apr 24, 2008 70.56 72.00 70.29 70.54 164,231 -0.20(-0.29%)
Apr 23, 2008 70.73 70.79 70.65 70.74 31,542 -0.18(-0.25%)
Apr 22, 2008 70.83 71.07 70.73 70.92 65,378 +0.15(+0.21%)
Apr 21, 2008 70.61 70.79 70.54 70.76 50,022 +0.21(+0.30%)
Apr 18, 2008 70.15 70.60 70.07 70.55 92,466 +0.14(+0.21%)
Apr 17, 2008 70.63 70.63 70.12 70.41 27,062 +0.05(+0.08%)
Apr 16, 2008 70.77 70.78 70.31 70.35 43,674 -0.36(-0.51%)
Apr 15, 2008 71.06 71.06 70.72 70.72 47,415 -0.31(-0.44%)
Apr 14, 2008 71.14 71.19 70.98 71.03 91,691 -0.17(-0.24%)
Apr 11, 2008 71.21 71.23 71.09 71.20 46,189 +0.16(+0.22%)
Apr 10, 2008 71.16 71.23 70.96 71.04 57,163 -0.04(-0.06%)
Apr 09, 2008 71.04 71.18 70.98 71.08 45,475 +0.12(+0.17%)
Apr 08, 2008 71.17 71.27 70.89 70.96 52,676 -0.02(-0.03%)
Apr 07, 2008 70.94 71.09 70.88 70.98 39,220 -0.20(-0.28%)
Apr 04, 2008 71.12 71.23 71.05 71.18 52,862 +0.41(+0.57%)
Apr 03, 2008 70.63 70.83 70.63 70.77 54,586 +0.27(+0.38%)
Apr 02, 2008 70.65 70.66 70.40 70.50 66,935 -0.20(-0.28%)
Apr 01, 2008 70.83 71.06 70.62 70.70 443,348 -0.49(-0.69%)
Mar 31, 2008 71.29 71.29 71.12 71.19 29,333 +0.09(+0.13%)
Mar 28, 2008 70.71 71.11 70.71 71.10 23,737 +0.24(+0.34%)
Mar 27, 2008 70.90 71.03 70.73 70.86 87,018 -0.11(-0.16%)
Mar 26, 2008 71.17 71.21 70.94 70.97 30,187 +0.06(+0.09%)
Mar 25, 2008 70.87 71.13 70.87 70.91 34,572 +0.12(+0.18%)
Mar 24, 2008 70.98 70.98 70.73 70.78 45,881 -0.55(-0.77%)
Mar 21, 2008 71.43 71.43 71.23 71.34 44,264 +0.00(+0.00%)
Mar 20, 2008 71.43 71.43 71.23 71.34 44,264 -0.05(-0.07%)
Mar 19, 2008 71.07 71.44 71.07 71.38 24,091 +0.28(+0.40%)
Mar 18, 2008 71.07 71.59 70.92 71.10 45,280 -0.32(-0.45%)
Mar 17, 2008 70.72 71.47 70.72 71.43 193,312 +0.76(+1.08%)
Mar 14, 2008 70.83 70.90 70.56 70.66 98,173 +0.24(+0.34%)
Mar 13, 2008 70.47 70.60 70.24 70.42 124,003 -0.28(-0.39%)
Mar 12, 2008 70.17 70.69 70.12 70.69 47,910 +0.79(+1.12%)
Mar 11, 2008 69.54 69.97 69.52 69.91 63,143 -0.04(-0.06%)
Mar 10, 2008 69.97 70.01 69.80 69.95 48,326 +0.19(+0.27%)
Mar 07, 2008 69.73 69.90 69.48 69.76 72,174 +0.47(+0.68%)
Mar 06, 2008 69.54 69.68 69.22 69.30 103,701 -0.16(-0.23%)
Mar 05, 2008 70.09 70.25 69.43 69.45 1,416,472 -0.66(-0.94%)
Mar 04, 2008 70.42 70.45 69.67 70.11 254,301 -0.45(-0.64%)
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.