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, 2009 72.25 72.27 72.17 72.25 0 +0.06(+0.08%)
Feb 26, 2009 72.45 72.45 72.12 72.20 148,838 -0.04(-0.06%)
Feb 25, 2009 72.27 72.33 72.15 72.24 236,140 +0.08(+0.11%)
Feb 24, 2009 72.26 72.33 72.14 72.16 170,579 -0.08(-0.11%)
Feb 23, 2009 72.21 72.40 72.12 72.24 270,885 +0.01(+0.02%)
Feb 20, 2009 72.29 72.30 72.16 72.22 180,423 -0.03(-0.04%)
Feb 19, 2009 72.39 72.42 72.14 72.25 123,061 -0.10(-0.13%)
Feb 18, 2009 72.58 72.58 72.13 72.35 253,735 -0.08(-0.10%)
Feb 17, 2009 72.25 72.45 72.00 72.42 320,960 +0.05(+0.07%)
Feb 13, 2009 72.48 72.48 72.18 72.38 105,705 -0.06(-0.08%)
Feb 12, 2009 72.18 72.48 72.13 72.43 130,550 +0.31(+0.43%)
Feb 11, 2009 72.06 72.34 71.93 72.12 224,367 -0.03(-0.04%)
Feb 10, 2009 72.11 72.15 71.90 72.15 153,196 +0.24(+0.34%)
Feb 09, 2009 71.69 71.92 71.67 71.91 175,925 -0.03(-0.04%)
Feb 06, 2009 72.01 72.02 71.87 71.94 168,239 -0.06(-0.08%)
Feb 05, 2009 71.94 72.00 71.80 71.99 192,994 +0.06(+0.08%)
Feb 04, 2009 71.99 71.99 71.80 71.94 115,831 -0.10(-0.13%)
Feb 03, 2009 71.65 72.10 71.65 72.03 200,129 +0.29(+0.40%)
Feb 02, 2009 72.18 72.18 71.67 71.74 225,015 -0.42(-0.58%)
Jan 30, 2009 72.24 72.25 72.06 72.16 0 +0.01(+0.01%)
Jan 29, 2009 72.41 72.41 72.12 72.16 81,965 -0.26(-0.36%)
Jan 28, 2009 72.47 72.64 72.27 72.42 123,733 +0.01(+0.01%)
Jan 27, 2009 72.50 72.50 72.14 72.41 113,854 +0.08(+0.10%)
Jan 26, 2009 72.14 72.37 72.14 72.33 94,157 +0.03(+0.05%)
Jan 23, 2009 72.49 72.56 72.13 72.30 151,818 -0.12(-0.17%)
Jan 22, 2009 72.49 72.55 72.34 72.42 147,606 +0.08(+0.11%)
Jan 21, 2009 72.76 72.88 72.25 72.34 100,665 -0.25(-0.35%)
Jan 20, 2009 72.71 72.71 72.52 72.60 80,383 -0.10(-0.13%)
Jan 16, 2009 73.01 73.15 72.58 72.69 173,632 -0.21(-0.28%)
Jan 15, 2009 72.94 73.53 72.66 72.90 149,253 +0.10(+0.14%)
Jan 14, 2009 72.89 73.10 72.68 72.80 132,107 -0.03(-0.05%)
Jan 13, 2009 73.02 73.05 72.83 72.83 131,358 -0.24(-0.33%)
Jan 12, 2009 73.06 73.11 72.60 73.07 241,369 +0.00(+0.00%)
Jan 09, 2009 73.07 73.31 73.04 73.07 157,036 -0.17(-0.23%)
Jan 08, 2009 73.09 73.26 72.96 73.24 142,615 +0.27(+0.37%)
Jan 07, 2009 72.85 73.03 72.73 72.97 211,891 +0.04(+0.06%)
Jan 06, 2009 72.62 72.93 72.51 72.93 175,501 +0.41(+0.56%)
Jan 05, 2009 72.60 72.60 72.21 72.52 129,650 +0.26(+0.36%)
Jan 02, 2009 72.26 72.43 72.05 72.26 0 -0.03(-0.04%)
Jan 01, 2009 72.18 72.69 72.11 72.29 0 +0.00(+0.00%)
Dec 31, 2008 72.18 72.69 72.11 72.29 145,761 +0.11(+0.15%)
Dec 30, 2008 72.13 73.20 71.88 72.18 157,634 -0.21(-0.30%)
Dec 29, 2008 72.24 79.43 72.17 72.39 278,759 +0.07(+0.10%)
Dec 26, 2008 72.35 73.44 72.13 72.32 195,722 +0.08(+0.11%)
Dec 24, 2008 72.00 72.58 71.94 72.24 63,996 +0.19(+0.26%)
Dec 23, 2008 72.09 72.40 71.78 72.05 101,700 -0.19(-0.27%)
Dec 22, 2008 72.31 72.36 72.02 72.25 163,757 -0.21(-0.29%)
Dec 19, 2008 72.30 72.71 72.20 72.46 219,052 +0.03(+0.04%)
Dec 18, 2008 72.38 72.56 72.25 72.43 295,601 +0.10(+0.13%)
Dec 17, 2008 72.62 72.62 72.25 72.33 230,795 +0.09(+0.12%)
Dec 16, 2008 71.97 72.95 71.93 72.25 198,924 +0.17(+0.24%)
Dec 15, 2008 71.81 72.47 71.80 72.07 173,140 -0.10(-0.14%)
Dec 12, 2008 71.69 72.20 71.52 72.18 92,014 +0.10(+0.14%)
Dec 11, 2008 71.71 72.16 71.70 72.07 147,900 +0.02(+0.03%)
Dec 10, 2008 71.32 72.25 71.12 72.05 157,224 +0.32(+0.44%)
Dec 09, 2008 71.30 71.75 71.28 71.74 127,742 +0.17(+0.23%)
Dec 08, 2008 71.29 71.66 71.19 71.57 235,204 -0.01(-0.02%)
Dec 05, 2008 71.32 71.80 71.32 71.58 152,474 -0.11(-0.15%)
Dec 04, 2008 71.19 71.69 71.19 71.69 76,781 +0.38(+0.53%)
Dec 03, 2008 71.42 71.50 70.98 71.32 198,902 -0.18(-0.25%)
Dec 02, 2008 71.98 71.98 71.23 71.49 237,993 +0.04(+0.06%)
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.