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 (%)
Nov 30, 2011 80.84 80.84 80.71 80.77 427,529 +0.04(+0.06%)
Nov 29, 2011 80.66 80.76 80.62 80.73 481,265 +0.03(+0.04%)
Nov 28, 2011 80.51 80.71 80.40 80.70 348,271 +0.10(+0.13%)
Nov 25, 2011 80.64 80.66 80.55 80.59 127,057 -0.09(-0.11%)
Nov 23, 2011 80.62 80.69 80.58 80.68 315,312 +0.02(+0.02%)
Nov 22, 2011 80.69 80.69 80.56 80.67 280,987 +0.00(+0.00%)
Nov 21, 2011 80.70 80.73 80.63 80.67 413,287 -0.02(-0.02%)
Nov 18, 2011 80.70 80.70 80.61 80.68 358,052 -0.02(-0.02%)
Nov 17, 2011 80.71 80.75 80.59 80.70 501,472 -0.06(-0.07%)
Nov 16, 2011 80.66 80.81 80.66 80.76 1,184,242 +0.12(+0.15%)
Nov 15, 2011 80.57 80.67 80.49 80.64 899,418 +0.02(+0.02%)
Nov 14, 2011 80.67 80.68 80.55 80.62 1,228,753 +0.05(+0.06%)
Nov 11, 2011 80.65 80.66 80.55 80.58 244,498 -0.07(-0.09%)
Nov 10, 2011 80.67 80.72 80.60 80.65 295,804 -0.02(-0.03%)
Nov 09, 2011 80.61 80.77 80.61 80.67 278,713 +0.02(+0.02%)
Nov 08, 2011 80.76 80.76 80.63 80.66 249,447 -0.05(-0.07%)
Nov 07, 2011 80.62 80.81 80.62 80.71 218,460 -0.07(-0.09%)
Nov 04, 2011 80.71 80.82 80.70 80.79 947,745 +0.12(+0.15%)
Nov 03, 2011 80.74 80.80 80.65 80.67 392,268 -0.14(-0.18%)
Nov 02, 2011 80.85 80.88 80.69 80.81 288,992 +0.03(+0.04%)
Nov 01, 2011 80.83 80.83 80.66 80.78 613,251 +0.10(+0.12%)
Oct 31, 2011 80.70 80.70 80.59 80.68 1,337,307 +0.19(+0.23%)
Oct 28, 2011 80.41 80.55 80.34 80.49 206,927 +0.20(+0.25%)
Oct 27, 2011 80.31 80.38 80.19 80.29 287,070 -0.11(-0.14%)
Oct 26, 2011 80.34 80.46 80.32 80.40 210,257 -0.06(-0.08%)
Oct 25, 2011 80.23 80.48 80.17 80.46 243,924 +0.33(+0.41%)
Oct 24, 2011 80.27 80.29 80.07 80.13 255,016 -0.19(-0.24%)
Oct 21, 2011 80.34 80.44 80.27 80.33 221,838 +0.06(+0.07%)
Oct 20, 2011 80.37 80.49 80.26 80.27 221,933 -0.15(-0.19%)
Oct 19, 2011 80.34 80.43 80.25 80.42 323,933 +0.09(+0.11%)
Oct 18, 2011 80.23 80.44 80.23 80.33 1,600,802 -0.08(-0.10%)
Oct 17, 2011 80.25 80.41 80.19 80.41 249,858 +0.13(+0.17%)
Oct 14, 2011 80.32 80.34 80.18 80.28 351,713 -0.05(-0.07%)
Oct 13, 2011 80.32 80.44 80.28 80.33 201,646 +0.15(+0.19%)
Oct 12, 2011 80.23 80.37 80.18 80.18 382,928 -0.16(-0.20%)
Oct 11, 2011 80.36 80.42 80.10 80.34 273,258 +0.25(+0.32%)
Oct 10, 2011 80.20 80.58 80.06 80.09 246,906 -0.25(-0.31%)
Oct 07, 2011 80.34 80.40 80.26 80.34 383,215 -0.04(-0.05%)
Oct 06, 2011 80.54 80.55 80.37 80.37 310,508 -0.20(-0.25%)
Oct 05, 2011 80.53 80.69 80.53 80.58 211,648 -0.07(-0.09%)
Oct 04, 2011 80.64 80.87 80.61 80.65 365,146 -0.10(-0.13%)
Oct 03, 2011 80.72 80.82 80.66 80.76 584,806 +0.11(+0.14%)
Sep 30, 2011 80.66 80.71 80.34 80.64 348,829 +0.09(+0.11%)
Sep 29, 2011 80.58 80.76 80.48 80.55 570,639 -0.07(-0.08%)
Sep 28, 2011 80.67 80.67 80.52 80.62 245,090 +0.07(+0.08%)
Sep 27, 2011 80.66 80.67 80.46 80.55 248,680 -0.16(-0.19%)
Sep 26, 2011 80.91 80.93 80.67 80.71 264,064 -0.23(-0.29%)
Sep 23, 2011 81.14 81.20 80.87 80.94 325,165 -0.24(-0.29%)
Sep 22, 2011 81.06 81.23 81.05 81.18 242,572 +0.13(+0.17%)
Sep 21, 2011 80.91 81.14 80.86 81.05 207,986 +0.10(+0.13%)
Sep 20, 2011 80.87 80.98 80.87 80.94 160,181 +0.01(+0.02%)
Sep 19, 2011 80.96 81.01 80.90 80.93 167,085 +0.10(+0.13%)
Sep 16, 2011 80.74 80.88 80.74 80.82 330,171 -0.03(-0.04%)
Sep 15, 2011 80.82 80.89 80.79 80.85 212,916 -0.04(-0.06%)
Sep 14, 2011 80.85 80.99 80.83 80.90 192,393 -0.01(-0.02%)
Sep 13, 2011 80.92 80.96 80.84 80.91 231,136 +0.15(+0.18%)
Sep 12, 2011 80.77 80.85 80.70 80.76 181,196 -0.15(-0.18%)
Sep 09, 2011 80.69 80.94 80.68 80.91 274,689 +0.10(+0.12%)
Sep 08, 2011 80.90 80.90 80.79 80.82 661,292 -0.07(-0.09%)
Sep 07, 2011 80.90 80.93 80.77 80.89 213,594 -0.04(-0.05%)
Sep 06, 2011 80.83 80.94 80.82 80.93 324,325 +0.01(+0.01%)
Sep 02, 2011 80.84 80.95 80.77 80.92 288,764 +0.12(+0.15%)
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.