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, 2009 73.63 73.70 73.50 73.58 186,404 -0.10(-0.13%)
Sep 29, 2009 73.62 73.72 73.62 73.68 126,182 -0.01(-0.02%)
Sep 28, 2009 73.63 73.69 73.54 73.69 171,121 +0.08(+0.10%)
Sep 25, 2009 73.58 73.63 73.45 73.62 135,666 +0.07(+0.09%)
Sep 24, 2009 73.51 73.55 73.40 73.55 131,582 +0.09(+0.12%)
Sep 23, 2009 73.35 73.46 73.28 73.46 80,032 +0.14(+0.19%)
Sep 22, 2009 73.35 73.41 73.29 73.32 104,817 -0.03(-0.05%)
Sep 21, 2009 73.41 73.46 73.31 73.35 138,733 -0.03(-0.05%)
Sep 18, 2009 73.42 73.51 73.28 73.39 147,024 -0.05(-0.07%)
Sep 17, 2009 73.35 73.47 73.25 73.44 206,394 +0.22(+0.30%)
Sep 16, 2009 73.35 73.36 73.19 73.22 258,101 -0.01(-0.02%)
Sep 15, 2009 73.24 73.29 73.16 73.23 205,671 -0.02(-0.03%)
Sep 14, 2009 73.24 73.38 73.24 73.25 89,152 -0.07(-0.09%)
Sep 11, 2009 73.39 73.48 73.28 73.32 110,847 +0.02(+0.03%)
Sep 10, 2009 73.24 73.41 73.24 73.30 175,938 +0.15(+0.21%)
Sep 09, 2009 73.14 73.23 73.07 73.15 114,256 -0.02(-0.03%)
Sep 08, 2009 73.01 73.21 73.00 73.17 100,319 +0.08(+0.11%)
Sep 04, 2009 73.09 73.29 73.00 73.09 143,027 -0.08(-0.10%)
Sep 03, 2009 73.11 73.18 73.03 73.16 103,266 -0.02(-0.03%)
Sep 02, 2009 73.15 73.24 73.05 73.18 85,837 +0.18(+0.25%)
Sep 01, 2009 73.02 73.11 72.88 73.00 199,339 -0.18(-0.24%)
Aug 31, 2009 73.18 73.29 73.09 73.18 135,444 +0.02(+0.03%)
Aug 28, 2009 72.99 73.18 72.93 73.16 121,410 +0.17(+0.23%)
Aug 27, 2009 73.02 73.24 72.95 72.99 172,387 -0.05(-0.06%)
Aug 26, 2009 73.11 73.17 73.00 73.04 167,211 -0.11(-0.15%)
Aug 25, 2009 72.93 73.15 72.92 73.15 180,503 +0.20(+0.27%)
Aug 24, 2009 72.79 73.21 72.74 72.95 154,003 +0.17(+0.24%)
Aug 21, 2009 73.15 73.15 72.78 72.78 116,877 -0.34(-0.46%)
Aug 20, 2009 72.89 73.11 72.89 73.11 117,813 +0.20(+0.27%)
Aug 19, 2009 72.91 73.02 72.80 72.91 169,309 +0.07(+0.09%)
Aug 18, 2009 72.96 73.04 72.78 72.84 173,499 -0.05(-0.07%)
Aug 17, 2009 72.97 73.04 72.84 72.89 78,397 +0.01(+0.01%)
Aug 14, 2009 72.78 72.98 72.73 72.89 159,650 +0.12(+0.16%)
Aug 13, 2009 72.55 72.78 72.47 72.77 129,726 +0.21(+0.28%)
Aug 12, 2009 72.53 72.64 72.36 72.56 266,127 +0.01(+0.01%)
Aug 11, 2009 72.45 72.56 72.42 72.56 128,279 +0.21(+0.29%)
Aug 10, 2009 72.16 72.41 72.16 72.35 183,404 +0.24(+0.33%)
Aug 07, 2009 72.09 72.17 71.70 72.11 247,891 -0.13(-0.18%)
Aug 06, 2009 72.28 72.37 72.20 72.24 125,412 -0.02(-0.03%)
Aug 05, 2009 72.32 72.52 72.24 72.26 480,449 -0.19(-0.26%)
Aug 04, 2009 72.68 72.68 72.35 72.45 123,768 -0.04(-0.06%)
Aug 03, 2009 72.54 72.76 72.33 72.49 267,430 -0.57(-0.78%)
Jul 31, 2009 72.89 73.08 72.72 73.06 287,006 +0.40(+0.55%)
Jul 30, 2009 72.71 72.81 72.60 72.66 334,003 -0.12(-0.16%)
Jul 29, 2009 72.84 72.95 72.53 72.78 134,155 +0.01(+0.02%)
Jul 28, 2009 72.72 72.81 72.53 72.76 132,605 +0.17(+0.24%)
Jul 27, 2009 72.52 72.71 72.47 72.59 131,100 -0.12(-0.16%)
Jul 24, 2009 72.63 72.73 72.55 72.71 671 +0.15(+0.20%)
Jul 23, 2009 72.94 72.94 72.54 72.56 107,698 -0.40(-0.55%)
Jul 22, 2009 72.99 73.03 72.83 72.96 162,743 -0.06(-0.08%)
Jul 21, 2009 72.67 73.02 72.61 73.02 246,958 +0.25(+0.34%)
Jul 20, 2009 72.54 72.79 72.49 72.77 134,811 +0.14(+0.20%)
Jul 17, 2009 72.63 72.72 72.56 72.62 162,229 -0.01(-0.02%)
Jul 16, 2009 72.62 72.75 72.56 72.64 81,730 +0.14(+0.20%)
Jul 15, 2009 72.73 72.73 72.44 72.49 150,894 -0.27(-0.37%)
Jul 14, 2009 72.81 72.86 72.69 72.76 157,945 -0.08(-0.11%)
Jul 13, 2009 72.98 73.03 72.80 72.84 259,831 -0.12(-0.16%)
Jul 10, 2009 72.98 73.07 72.87 72.96 307,098 +0.07(+0.09%)
Jul 09, 2009 72.86 72.96 72.75 72.89 168,629 +0.01(+0.01%)
Jul 08, 2009 72.74 73.11 72.62 72.89 255,606 +0.26(+0.36%)
Jul 07, 2009 72.47 72.67 72.47 72.62 183,230 +0.09(+0.12%)
Jul 06, 2009 72.49 72.56 72.38 72.53 105,499 +0.09(+0.12%)
Jul 02, 2009 72.53 72.59 72.40 72.45 189,293 +0.01(+0.02%)
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.