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 (%)
May 31, 2013 82.59 82.60 82.28 82.36 722,838 -0.15(-0.19%)
May 30, 2013 82.50 82.56 82.46 82.52 357,577 +0.08(+0.09%)
May 29, 2013 82.38 82.48 82.31 82.44 538,244 +0.13(+0.16%)
May 28, 2013 82.73 82.77 82.31 82.31 1,003,113 -0.53(-0.65%)
May 24, 2013 82.87 82.91 82.76 82.84 303,706 -0.01(-0.01%)
May 23, 2013 82.92 82.93 82.76 82.85 267,738 +0.02(+0.03%)
May 22, 2013 83.14 83.26 82.82 82.83 617,616 -0.28(-0.34%)
May 21, 2013 82.96 83.17 82.86 83.11 1,091,195 +0.22(+0.27%)
May 20, 2013 83.16 83.18 82.88 82.88 1,499,329 -0.29(-0.35%)
May 17, 2013 83.23 83.24 83.14 83.18 908,675 -0.06(-0.07%)
May 16, 2013 83.15 83.25 83.15 83.24 808,587 +0.13(+0.16%)
May 15, 2013 83.22 83.25 83.11 83.11 1,694,615 -0.17(-0.20%)
May 13, 2013 83.23 83.28 83.18 83.28 653,085 +0.02(+0.02%)
May 10, 2013 83.42 83.42 83.25 83.26 351,223 -0.09(-0.11%)
May 09, 2013 83.45 83.51 83.35 83.35 291,768 -0.12(-0.14%)
May 08, 2013 83.51 83.53 83.47 83.47 566,195 +0.02(+0.03%)
May 07, 2013 83.47 83.49 83.43 83.45 344,778 -0.02(-0.02%)
May 06, 2013 83.52 83.52 83.46 83.46 274,252 -0.09(-0.11%)
May 03, 2013 83.62 83.76 83.52 83.55 243,807 -0.21(-0.25%)
May 02, 2013 83.80 83.80 83.74 83.76 457,817 -0.09(-0.11%)
May 01, 2013 83.80 83.90 83.80 83.86 306,034 +0.01(+0.02%)
Apr 30, 2013 83.87 83.89 83.80 83.84 246,209 +0.01(+0.01%)
Apr 29, 2013 83.81 83.85 83.74 83.83 1,004,168 +0.04(+0.05%)
Apr 26, 2013 83.73 83.80 83.69 83.80 226,696 +0.11(+0.13%)
Apr 25, 2013 83.71 83.75 83.64 83.69 270,098 -0.05(-0.06%)
Apr 24, 2013 83.77 83.79 83.69 83.74 2,211,410 -0.02(-0.03%)
Apr 23, 2013 83.78 83.76 83.72 83.76 397,787 -0.00(-0.00%)
Apr 22, 2013 83.76 83.79 83.73 83.76 453,255 +0.04(+0.05%)
Apr 19, 2013 83.68 83.74 83.65 83.73 254,792 +0.05(+0.06%)
Apr 18, 2013 83.68 83.73 83.64 83.67 318,572 -0.05(-0.06%)
Apr 17, 2013 83.68 83.72 83.63 83.72 788,532 +0.04(+0.05%)
Apr 16, 2013 83.64 83.71 83.64 83.68 609,663 -0.04(-0.05%)
Apr 15, 2013 83.68 83.73 83.63 83.72 1,992,038 +0.07(+0.08%)
Apr 12, 2013 83.63 83.65 83.52 83.65 285,639 +0.14(+0.17%)
Apr 11, 2013 83.53 83.57 83.46 83.51 275,633 +0.03(+0.04%)
Apr 10, 2013 83.51 83.57 83.47 83.48 367,962 -0.10(-0.12%)
Apr 09, 2013 83.58 83.60 83.54 83.58 282,966 +0.00(+0.00%)
Apr 08, 2013 83.67 83.71 83.58 83.58 2,144,772 -0.09(-0.11%)
Apr 05, 2013 83.70 83.76 83.66 83.67 436,361 +0.02(+0.03%)
Apr 04, 2013 83.56 83.65 83.51 83.65 720,486 +0.15(+0.19%)
Apr 03, 2013 83.42 83.55 83.42 83.49 524,838 +0.05(+0.06%)
Apr 02, 2013 83.39 83.46 83.37 83.45 390,592 +0.03(+0.03%)
Apr 01, 2013 83.36 83.43 83.34 83.42 416,396 +0.08(+0.10%)
Mar 28, 2013 83.34 83.40 83.33 83.34 441,211 +0.01(+0.01%)
Mar 27, 2013 83.35 83.37 83.32 83.33 369,559 +0.05(+0.06%)
Mar 26, 2013 83.29 83.35 83.26 83.29 343,197 -0.04(-0.05%)
Mar 25, 2013 83.27 83.33 83.25 83.32 260,794 +0.07(+0.08%)
Mar 22, 2013 83.24 83.27 83.21 83.26 237,133 +0.04(+0.05%)
Mar 21, 2013 83.22 83.25 83.05 83.22 320,168 -0.00(-0.00%)
Mar 20, 2013 83.25 83.32 83.22 83.22 1,161,599 -0.04(-0.05%)
Mar 19, 2013 83.25 83.31 83.25 83.26 472,448 +0.05(+0.06%)
Mar 18, 2013 83.23 83.23 83.18 83.22 1,249,164 +0.07(+0.08%)
Mar 15, 2013 83.12 83.19 83.12 83.15 485,731 +0.05(+0.07%)
Mar 14, 2013 83.02 83.12 83.02 83.09 599,456 +0.08(+0.09%)
Mar 13, 2013 82.99 83.04 82.99 83.02 1,144,611 +0.03(+0.04%)
Mar 12, 2013 83.02 83.03 82.95 82.99 648,849 +0.08(+0.09%)
Mar 11, 2013 82.91 82.94 82.89 82.91 644,076 -0.04(-0.05%)
Mar 08, 2013 82.99 83.00 82.93 82.95 339,069 -0.15(-0.18%)
Mar 07, 2013 83.17 83.18 83.09 83.09 429,619 -0.15(-0.18%)
Mar 06, 2013 83.25 83.29 83.22 83.24 311,063 -0.08(-0.10%)
Mar 05, 2013 83.37 83.38 83.32 83.32 316,805 -0.03(-0.04%)
Mar 04, 2013 83.39 83.43 83.35 83.36 1,885,467 -0.02(-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.