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 27, 2015 87.20 87.55 87.19 87.44 497,157 +0.25(+0.29%)
Feb 26, 2015 87.32 87.40 87.15 87.19 237,322 -0.26(-0.30%)
Feb 25, 2015 87.36 87.51 87.26 87.45 298,689 +0.04(+0.05%)
Feb 24, 2015 87.10 87.44 87.02 87.41 289,400 +0.24(+0.27%)
Feb 23, 2015 87.03 87.22 87.03 87.17 346,432 +0.14(+0.16%)
Feb 20, 2015 87.21 87.27 87.02 87.04 531,146 -0.11(-0.13%)
Feb 19, 2015 87.19 87.34 87.10 87.15 497,364 -0.06(-0.06%)
Feb 18, 2015 87.03 87.29 86.97 87.21 589,765 +0.13(+0.15%)
Feb 17, 2015 87.29 87.36 87.05 87.08 518,695 -0.25(-0.28%)
Feb 13, 2015 87.44 87.33 87.33 87.33 279,211 +0.02(+0.03%)
Feb 12, 2015 87.26 87.37 87.15 87.30 260,903 +0.10(+0.11%)
Feb 11, 2015 87.24 87.31 87.15 87.21 351,513 +0.01(+0.01%)
Feb 10, 2015 87.31 87.31 87.17 87.20 353,319 -0.05(-0.05%)
Feb 09, 2015 87.32 87.44 87.22 87.25 427,451 +0.07(+0.08%)
Feb 06, 2015 87.47 87.48 87.16 87.17 453,027 -0.34(-0.39%)
Feb 05, 2015 87.42 87.55 87.36 87.52 279,608 +0.06(+0.07%)
Feb 04, 2015 87.43 87.53 87.33 87.45 487,055 +0.02(+0.03%)
Feb 03, 2015 87.47 87.58 87.41 87.43 442,921 -0.19(-0.22%)
Feb 02, 2015 87.46 87.66 87.46 87.62 481,299 +0.06(+0.07%)
Jan 30, 2015 87.61 87.63 87.45 87.56 535,191 +0.13(+0.15%)
Jan 29, 2015 87.34 87.45 87.31 87.43 437,727 -0.04(-0.05%)
Jan 28, 2015 87.35 87.56 87.29 87.47 391,816 +0.18(+0.21%)
Jan 27, 2015 87.37 87.42 87.21 87.29 313,609 +0.06(+0.07%)
Jan 26, 2015 87.37 87.41 87.19 87.22 1,327,074 -0.19(-0.22%)
Jan 23, 2015 87.35 87.45 87.19 87.41 557,332 +0.19(+0.22%)
Jan 22, 2015 87.26 87.28 87.06 87.22 418,055 +0.10(+0.12%)
Jan 21, 2015 87.07 87.14 87.03 87.12 2,655,362 -0.04(-0.05%)
Jan 20, 2015 87.26 87.30 87.10 87.16 633,298 +0.00(+0.00%)
Jan 16, 2015 87.36 87.41 87.10 87.16 1,508,156 -0.25(-0.29%)
Jan 15, 2015 87.27 87.41 87.27 87.41 3,512,412 +0.11(+0.13%)
Jan 14, 2015 87.34 87.41 87.28 87.30 409,991 +0.08(+0.09%)
Jan 13, 2015 87.22 87.30 87.17 87.22 416,415 +0.01(+0.01%)
Jan 12, 2015 87.23 87.26 87.14 87.22 398,428 -0.01(-0.01%)
Jan 09, 2015 87.06 87.30 87.06 87.22 465,978 +0.10(+0.11%)
Jan 08, 2015 86.95 87.15 86.93 87.13 538,920 +0.01(+0.01%)
Jan 07, 2015 87.20 87.28 87.08 87.12 665,968 -0.17(-0.20%)
Jan 06, 2015 87.25 87.44 87.18 87.29 954,435 +0.25(+0.28%)
Jan 05, 2015 86.97 87.14 86.93 87.05 652,094 +0.23(+0.27%)
Jan 02, 2015 86.75 87.00 86.75 86.82 940,619 +0.01(+0.01%)
Dec 31, 2014 86.69 86.81 86.81 86.81 354,491 +0.06(+0.07%)
Dec 30, 2014 86.77 86.84 86.64 86.75 556,796 +0.13(+0.16%)
Dec 29, 2014 86.64 86.78 86.60 86.61 833,599 -0.02(-0.03%)
Dec 26, 2014 86.57 86.69 86.55 86.64 258,800 +0.07(+0.08%)
Dec 24, 2014 86.46 86.56 86.56 86.56 267,096 +0.07(+0.08%)
Dec 23, 2014 86.60 86.69 86.45 86.49 309,750 -0.25(-0.29%)
Dec 22, 2014 86.74 86.78 86.67 86.74 353,242 -0.02(-0.03%)
Dec 19, 2014 86.63 86.77 86.63 86.77 292,896 +0.17(+0.19%)
Dec 18, 2014 86.63 86.66 86.53 86.60 401,640 -0.10(-0.12%)
Dec 17, 2014 86.76 86.85 86.61 86.71 674,165 -0.12(-0.14%)
Dec 16, 2014 86.90 86.90 86.67 86.82 604,896 +0.13(+0.16%)
Dec 15, 2014 86.78 86.87 86.66 86.69 867,342 -0.25(-0.29%)
Dec 12, 2014 86.83 86.99 86.67 86.94 279,189 +0.24(+0.27%)
Dec 11, 2014 86.64 86.71 86.54 86.71 414,905 -0.01(-0.01%)
Dec 10, 2014 86.56 86.79 86.42 86.71 1,011,366 +0.13(+0.16%)
Dec 09, 2014 86.59 86.64 86.46 86.58 312,177 +0.13(+0.16%)
Dec 08, 2014 86.33 86.55 86.29 86.44 240,637 +0.18(+0.21%)
Dec 05, 2014 86.41 86.41 86.22 86.26 496,927 -0.32(-0.37%)
Dec 04, 2014 86.44 86.61 86.44 86.58 252,806 +0.08(+0.09%)
Dec 03, 2014 86.44 86.52 86.39 86.50 319,062 +0.05(+0.05%)
Dec 02, 2014 86.48 86.59 86.42 86.45 325,344 -0.13(-0.16%)
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.