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, 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%)
Sep 01, 2011 80.74 80.80 80.52 80.80 490,062 +0.17(+0.21%)
Aug 31, 2011 80.75 80.75 80.59 80.63 195,459 -0.05(-0.06%)
Aug 30, 2011 80.51 80.69 80.51 80.69 230,049 +0.34(+0.43%)
Aug 29, 2011 80.42 80.45 80.30 80.34 822,346 -0.12(-0.15%)
Aug 26, 2011 80.28 81.03 80.28 80.46 243,162 +0.15(+0.19%)
Aug 25, 2011 80.34 80.39 80.21 80.32 409,306 -0.01(-0.02%)
Aug 24, 2011 80.63 80.63 80.26 80.33 162,208 -0.19(-0.24%)
Aug 23, 2011 80.65 80.65 80.43 80.52 3,191,334 -0.13(-0.16%)
Aug 22, 2011 80.83 80.93 80.65 80.65 138,201 -0.08(-0.10%)
Aug 19, 2011 80.95 81.01 80.73 80.73 348,474 -0.25(-0.31%)
Aug 18, 2011 81.02 81.13 80.95 80.98 384,375 +0.06(+0.07%)
Aug 17, 2011 80.97 81.03 80.90 80.92 291,319 +0.00(+0.00%)
Aug 16, 2011 80.92 81.01 80.86 80.92 212,855 +0.01(+0.01%)
Aug 15, 2011 80.92 81.04 80.80 80.92 179,181 -0.01(-0.01%)
Aug 12, 2011 80.81 80.98 80.77 80.92 108,953 +0.26(+0.32%)
Aug 11, 2011 80.81 81.04 80.66 80.66 257,516 -0.31(-0.39%)
Aug 10, 2011 80.58 81.19 80.58 80.98 367,397 +0.66(+0.82%)
Aug 09, 2011 80.11 80.59 79.84 80.32 394,329 +0.33(+0.41%)
Aug 08, 2011 79.94 80.20 79.87 79.99 345,506 +0.10(+0.12%)
Aug 05, 2011 80.04 80.22 79.89 79.89 278,468 -0.36(-0.45%)
Aug 04, 2011 80.10 80.43 80.07 80.25 585,713 +0.24(+0.30%)
Aug 03, 2011 80.05 80.13 79.96 80.01 163,289 +0.05(+0.07%)
Aug 02, 2011 79.88 80.05 79.74 79.96 212,984 +0.22(+0.28%)
Aug 01, 2011 79.44 79.74 79.44 79.74 295,552 +0.19(+0.24%)
Jul 29, 2011 79.43 79.60 79.30 79.54 268,070 +0.29(+0.36%)
Jul 28, 2011 79.23 79.34 79.13 79.26 260,967 +0.13(+0.16%)
Jul 27, 2011 79.20 79.28 79.09 79.12 160,167 -0.20(-0.26%)
Jul 26, 2011 79.24 79.36 79.18 79.33 161,361 +0.15(+0.19%)
Jul 25, 2011 79.11 79.30 79.11 79.18 425,959 -0.13(-0.17%)
Jul 22, 2011 79.24 79.33 79.24 79.31 105,958 +0.16(+0.20%)
Jul 21, 2011 79.23 79.29 79.09 79.16 247,462 -0.10(-0.12%)
Jul 20, 2011 79.30 79.37 79.18 79.26 129,950 -0.04(-0.06%)
Jul 19, 2011 79.20 79.30 79.07 79.30 144,552 +0.10(+0.13%)
Jul 18, 2011 79.26 79.26 79.14 79.20 204,008 -0.05(-0.07%)
Jul 15, 2011 79.23 79.35 79.11 79.25 128,099 +0.02(+0.03%)
Jul 14, 2011 79.24 79.39 79.23 79.23 177,233 -0.13(-0.16%)
Jul 13, 2011 79.19 79.37 79.19 79.35 175,616 +0.18(+0.22%)
Jul 12, 2011 79.11 79.40 79.10 79.17 381,142 -0.01(-0.01%)
Jul 11, 2011 79.21 79.23 79.11 79.18 457,920 +0.12(+0.15%)
Jul 08, 2011 78.91 79.10 78.91 79.06 275,148 +0.32(+0.40%)
Jul 07, 2011 78.78 78.85 78.69 78.74 178,361 -0.17(-0.22%)
Jul 06, 2011 79.04 79.04 78.91 78.91 378,905 -0.06(-0.08%)
Jul 05, 2011 79.00 79.04 78.90 78.97 305,161 +0.23(+0.29%)
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.