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 (%)
Feb 29, 2008 71.00 71.04 70.83 71.03 70,978 +0.34(+0.48%)
Feb 28, 2008 70.68 70.87 70.51 70.69 374,970 +0.48(+0.69%)
Feb 27, 2008 69.97 70.62 69.90 70.21 540,041 +0.35(+0.50%)
Feb 26, 2008 69.65 69.85 69.59 69.85 100,836 +0.21(+0.31%)
Feb 25, 2008 69.70 69.82 69.50 69.64 107,315 -0.30(-0.42%)
Feb 22, 2008 70.22 70.32 69.94 69.94 130,123 -0.30(-0.42%)
Feb 21, 2008 70.07 70.32 70.07 70.23 191,744 +0.41(+0.58%)
Feb 20, 2008 69.56 69.83 69.53 69.83 90,709 +0.08(+0.12%)
Feb 19, 2008 70.21 70.21 69.71 69.74 101,576 -0.61(-0.87%)
Feb 18, 2008 70.38 70.44 70.25 70.36 0 +0.00(+0.00%)
Feb 15, 2008 70.38 70.44 70.25 70.36 976,582 +0.03(+0.04%)
Feb 14, 2008 70.51 70.56 70.12 70.33 91,927 -0.36(-0.51%)
Feb 13, 2008 70.84 70.87 70.65 70.69 115,105 -0.18(-0.25%)
Feb 12, 2008 70.86 70.96 70.74 70.86 136,294 -0.14(-0.20%)
Feb 11, 2008 70.98 71.05 70.87 71.01 63,674 +0.02(+0.03%)
Feb 08, 2008 71.08 71.08 70.84 70.98 85,875 +0.23(+0.33%)
Feb 07, 2008 71.09 71.09 70.69 70.75 79,133 -0.33(-0.47%)
Feb 06, 2008 71.25 71.26 71.01 71.08 89,110 -0.10(-0.15%)
Feb 05, 2008 71.09 71.21 71.09 71.18 74,451 +0.21(+0.29%)
Feb 04, 2008 71.14 71.14 70.94 70.98 10,013 -0.14(-0.19%)
Feb 01, 2008 71.32 71.32 71.03 71.12 52,537 -0.24(-0.34%)
Jan 31, 2008 71.38 71.38 71.18 71.36 50,795 +0.17(+0.23%)
Jan 30, 2008 71.14 71.27 71.01 71.19 16,544 +0.01(+0.01%)
Jan 29, 2008 71.21 71.23 71.09 71.18 26,123 -0.06(-0.08%)
Jan 28, 2008 71.24 71.33 71.14 71.24 22,785 +0.01(+0.01%)
Jan 25, 2008 70.85 71.27 70.75 71.23 34,541 +0.24(+0.34%)
Jan 24, 2008 71.22 71.27 70.88 70.99 15,383 -0.41(-0.58%)
Jan 23, 2008 71.75 71.80 71.36 71.40 31,203 -0.14(-0.19%)
Jan 22, 2008 71.53 71.56 71.28 71.54 20,463 +0.43(+0.61%)
Jan 21, 2008 71.32 71.32 71.07 71.11 0 +0.00(+0.00%)
Jan 18, 2008 71.32 71.32 71.07 71.11 21,334 -0.12(-0.16%)
Jan 17, 2008 71.04 71.24 71.04 71.23 308,256 +0.28(+0.40%)
Jan 16, 2008 71.08 71.26 70.94 70.94 82,143 -0.34(-0.47%)
Jan 15, 2008 71.10 71.29 71.09 71.28 12,626 +0.25(+0.35%)
Jan 14, 2008 71.02 71.16 70.92 71.03 33,525 -0.03(-0.05%)
Jan 11, 2008 70.84 71.07 70.77 71.07 7,546 +0.37(+0.53%)
Jan 10, 2008 70.84 70.89 70.59 70.69 11,320 -0.13(-0.18%)
Jan 09, 2008 70.70 70.96 70.70 70.83 13,787 +0.06(+0.09%)
Jan 08, 2008 70.87 70.87 70.65 70.76 21,043 -0.12(-0.18%)
Jan 07, 2008 70.65 70.89 70.58 70.89 8,562 +0.25(+0.35%)
Jan 04, 2008 70.65 70.75 70.53 70.64 21,769 +0.06(+0.09%)
Jan 03, 2008 70.32 70.58 70.23 70.58 30,041 +0.03(+0.05%)
Jan 02, 2008 70.06 70.54 70.06 70.54 34,079 +0.40(+0.57%)
Jan 01, 2008 70.10 70.16 70.02 70.14 7,691 +0.00(+0.00%)
Dec 31, 2007 70.10 70.16 70.02 70.14 7,691 +0.08(+0.11%)
Dec 28, 2007 69.61 70.07 69.61 70.07 13,497 +0.48(+0.68%)
Dec 27, 2007 69.66 69.80 69.50 69.59 65,163 -0.03(-0.04%)
Dec 26, 2007 69.84 69.84 69.61 69.62 8,127 -0.10(-0.14%)
Dec 24, 2007 69.87 70.07 69.72 69.72 16,399 -0.20(-0.29%)
Dec 21, 2007 70.06 70.07 69.87 69.92 30,332 -0.26(-0.36%)
Dec 20, 2007 70.27 70.38 70.16 70.17 19,592 -0.09(-0.13%)
Dec 19, 2007 70.05 70.33 69.96 70.26 66,905 +0.32(+0.45%)
Dec 18, 2007 69.88 70.05 69.88 69.94 21,479 +0.14(+0.20%)
Dec 17, 2007 69.69 69.91 69.65 69.81 27,719 +0.08(+0.12%)
Dec 14, 2007 69.61 69.93 69.58 69.72 11,900 -0.06(-0.08%)
Dec 13, 2007 69.89 69.95 69.78 69.78 12,045 -0.30(-0.42%)
Dec 12, 2007 70.01 70.07 69.81 70.07 19,012 -0.02(-0.03%)
Dec 11, 2007 69.77 70.24 69.77 70.09 37,880 +0.39(+0.56%)
Dec 10, 2007 69.64 69.73 69.56 69.70 39,765 -0.06(-0.08%)
Dec 07, 2007 69.94 69.94 69.59 69.76 18,141 -0.31(-0.44%)
Dec 06, 2007 70.30 70.30 70.05 70.07 11,610 -0.28(-0.40%)
Dec 05, 2007 70.11 70.40 70.11 70.35 40,201 -0.11(-0.16%)
Dec 04, 2007 70.43 70.46 70.31 70.46 26,413 +0.07(+0.10%)
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.