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 82.36 82.37 82.05 82.13 724,871 -0.15(-0.19%)
May 30, 2013 82.27 82.32 82.22 82.29 358,583 +0.08(+0.09%)
May 29, 2013 82.15 82.25 82.08 82.21 539,758 +0.13(+0.16%)
May 28, 2013 82.50 82.54 82.08 82.08 1,005,935 -0.53(-0.65%)
May 24, 2013 82.64 82.68 82.53 82.61 304,560 -0.01(-0.01%)
May 23, 2013 82.69 82.69 82.53 82.62 268,491 +0.02(+0.03%)
May 22, 2013 82.91 83.03 82.59 82.59 619,353 -0.28(-0.34%)
May 21, 2013 82.73 82.93 82.63 82.87 1,094,264 +0.22(+0.27%)
May 20, 2013 82.93 82.95 82.65 82.65 1,503,546 -0.29(-0.35%)
May 17, 2013 83.00 83.00 82.90 82.94 911,231 -0.06(-0.07%)
May 16, 2013 82.92 83.02 82.92 83.00 810,861 +0.13(+0.16%)
May 15, 2013 82.99 83.02 82.87 82.87 1,699,381 -0.17(-0.20%)
May 13, 2013 83.00 83.05 82.95 83.04 654,922 +0.02(+0.02%)
May 10, 2013 83.18 83.19 83.01 83.03 352,211 -0.09(-0.11%)
May 09, 2013 83.22 83.27 83.12 83.12 292,589 -0.12(-0.14%)
May 08, 2013 83.27 83.30 83.24 83.24 567,787 +0.02(+0.03%)
May 07, 2013 83.24 83.26 83.20 83.21 345,748 -0.02(-0.02%)
May 06, 2013 83.29 83.29 83.23 83.23 275,023 -0.09(-0.11%)
May 03, 2013 83.38 83.53 83.29 83.32 244,493 -0.21(-0.25%)
May 02, 2013 83.57 83.57 83.51 83.53 459,105 -0.09(-0.11%)
May 01, 2013 83.56 83.67 83.56 83.62 306,895 +0.01(+0.02%)
Apr 30, 2013 83.63 83.65 83.57 83.61 246,902 +0.01(+0.01%)
Apr 29, 2013 83.58 83.61 83.51 83.60 1,006,993 +0.04(+0.05%)
Apr 26, 2013 83.49 83.56 83.45 83.56 227,334 +0.11(+0.13%)
Apr 25, 2013 83.48 83.51 83.41 83.45 270,858 -0.05(-0.06%)
Apr 24, 2013 83.54 83.55 83.46 83.51 2,217,630 -0.02(-0.03%)
Apr 23, 2013 83.55 83.53 83.49 83.53 398,906 -0.00(-0.00%)
Apr 22, 2013 83.52 83.55 83.50 83.53 454,529 +0.04(+0.05%)
Apr 19, 2013 83.44 83.51 83.41 83.49 255,509 +0.05(+0.06%)
Apr 18, 2013 83.44 83.49 83.41 83.44 319,468 -0.05(-0.06%)
Apr 17, 2013 83.44 83.48 83.40 83.48 790,750 +0.04(+0.05%)
Apr 16, 2013 83.41 83.48 83.41 83.44 611,377 -0.04(-0.05%)
Apr 15, 2013 83.44 83.50 83.39 83.48 1,997,641 +0.07(+0.08%)
Apr 12, 2013 83.39 83.41 83.28 83.41 286,443 +0.14(+0.17%)
Apr 11, 2013 83.30 83.34 83.23 83.28 276,409 +0.03(+0.04%)
Apr 10, 2013 83.28 83.34 83.24 83.24 368,997 -0.10(-0.12%)
Apr 09, 2013 83.34 83.37 83.31 83.34 283,762 +0.00(+0.00%)
Apr 08, 2013 83.44 83.48 83.34 83.34 2,150,805 -0.09(-0.11%)
Apr 05, 2013 83.47 83.53 83.43 83.44 437,588 +0.02(+0.03%)
Apr 04, 2013 83.33 83.41 83.28 83.41 722,513 +0.15(+0.19%)
Apr 03, 2013 83.19 83.31 83.18 83.26 526,314 +0.05(+0.06%)
Apr 02, 2013 83.16 83.22 83.14 83.21 391,690 +0.03(+0.03%)
Apr 01, 2013 83.13 83.20 83.11 83.19 417,567 +0.08(+0.10%)
Mar 28, 2013 83.11 83.17 83.10 83.11 442,452 +0.01(+0.01%)
Mar 27, 2013 83.11 83.14 83.08 83.10 370,598 +0.05(+0.06%)
Mar 26, 2013 83.05 83.11 83.02 83.05 344,162 -0.04(-0.05%)
Mar 25, 2013 83.04 83.10 83.01 83.09 261,528 +0.07(+0.08%)
Mar 22, 2013 83.01 83.04 82.98 83.02 237,800 +0.04(+0.05%)
Mar 21, 2013 82.98 83.01 82.81 82.98 321,068 -0.00(-0.00%)
Mar 20, 2013 83.01 83.09 82.98 82.99 1,164,866 -0.04(-0.05%)
Mar 19, 2013 83.01 83.08 83.01 83.03 473,776 +0.05(+0.06%)
Mar 18, 2013 83.00 83.00 82.94 82.98 1,252,678 +0.07(+0.08%)
Mar 15, 2013 82.88 82.95 82.88 82.91 487,097 +0.05(+0.07%)
Mar 14, 2013 82.79 82.88 82.79 82.86 601,142 +0.08(+0.09%)
Mar 13, 2013 82.76 82.81 82.75 82.78 1,147,831 +0.03(+0.04%)
Mar 12, 2013 82.78 82.80 82.71 82.75 650,674 +0.08(+0.09%)
Mar 11, 2013 82.68 82.71 82.66 82.68 645,888 -0.04(-0.05%)
Mar 08, 2013 82.76 82.77 82.70 82.71 340,023 -0.15(-0.18%)
Mar 07, 2013 82.94 82.94 82.85 82.86 430,827 -0.15(-0.18%)
Mar 06, 2013 83.01 83.05 82.99 83.01 311,937 -0.08(-0.10%)
Mar 05, 2013 83.14 83.14 83.08 83.09 317,696 -0.03(-0.04%)
Mar 04, 2013 83.15 83.19 83.11 83.12 1,890,770 -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.