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 29, 2009 72.06 72.45 71.98 72.35 253,205 +0.39(+0.54%)
May 28, 2009 72.24 72.24 71.78 71.96 421,327 -0.08(-0.10%)
May 27, 2009 72.51 72.76 72.04 72.04 332,024 -0.63(-0.86%)
May 26, 2009 72.81 72.81 72.56 72.66 135,336 -0.08(-0.11%)
May 22, 2009 72.73 72.79 72.70 72.74 134,506 -0.03(-0.04%)
May 21, 2009 72.89 72.92 72.68 72.77 146,227 -0.10(-0.13%)
May 20, 2009 72.88 72.90 72.63 72.87 266,868 +0.08(+0.11%)
May 19, 2009 72.83 72.83 72.48 72.78 190,760 +0.11(+0.15%)
May 18, 2009 72.89 72.94 72.67 72.67 136,785 -0.19(-0.25%)
May 15, 2009 72.86 72.86 72.71 72.86 101,337 +0.10(+0.14%)
May 14, 2009 72.89 72.89 72.66 72.76 175,570 -0.09(-0.12%)
May 13, 2009 72.82 72.98 72.69 72.85 284,257 +0.06(+0.08%)
May 12, 2009 72.70 72.78 72.53 72.78 152,412 +0.12(+0.17%)
May 11, 2009 72.45 72.67 72.26 72.66 331,314 +0.23(+0.31%)
May 08, 2009 72.54 72.54 72.28 72.43 591,377 +0.04(+0.06%)
May 07, 2009 72.55 72.65 72.39 72.39 177,076 -0.24(-0.33%)
May 06, 2009 72.58 72.65 72.50 72.63 239,456 +0.06(+0.08%)
May 05, 2009 72.52 72.59 72.48 72.58 137,641 +0.07(+0.09%)
May 04, 2009 72.48 72.52 72.42 72.51 166,162 +0.06(+0.08%)
May 01, 2009 72.48 72.53 72.32 72.45 175,036 -0.26(-0.36%)
Apr 30, 2009 72.74 72.74 72.62 72.72 198,673 -0.10(-0.14%)
Apr 29, 2009 72.87 72.94 72.71 72.82 215,161 -0.03(-0.04%)
Apr 28, 2009 72.83 72.97 72.80 72.85 265,346 -0.01(-0.02%)
Apr 27, 2009 72.79 72.90 72.75 72.86 162,179 +0.10(+0.13%)
Apr 24, 2009 72.76 72.83 72.68 72.76 139,351 -0.04(-0.06%)
Apr 23, 2009 72.74 72.81 72.49 72.81 294,938 +0.05(+0.08%)
Apr 22, 2009 72.76 72.83 72.66 72.75 197,068 -0.06(-0.08%)
Apr 21, 2009 72.81 72.84 72.70 72.81 207,565 +0.01(+0.02%)
Apr 20, 2009 72.73 72.80 72.65 72.80 765,118 +0.01(+0.01%)
Apr 17, 2009 72.80 72.81 72.66 72.79 289,419 -0.02(-0.03%)
Apr 16, 2009 72.95 73.27 72.81 72.81 209,520 -0.13(-0.18%)
Apr 15, 2009 72.96 73.00 72.87 72.94 148,194 +0.05(+0.07%)
Apr 14, 2009 72.92 73.00 72.86 72.89 214,194 -0.03(-0.04%)
Apr 13, 2009 72.78 72.93 72.70 72.92 208,951 +0.04(+0.06%)
Apr 09, 2009 72.82 72.88 72.73 72.88 295,494 +0.01(+0.02%)
Apr 08, 2009 72.74 72.88 72.69 72.87 120,292 +0.14(+0.20%)
Apr 07, 2009 72.62 72.73 72.61 72.72 144,109 +0.13(+0.18%)
Apr 06, 2009 72.57 72.63 72.51 72.59 202,476 +0.03(+0.04%)
Apr 03, 2009 72.59 72.63 72.48 72.56 208,657 -0.03(-0.04%)
Apr 02, 2009 72.62 72.68 72.46 72.59 226,487 -0.03(-0.04%)
Apr 01, 2009 72.62 72.65 72.49 72.62 352,006 -0.17(-0.24%)
Mar 31, 2009 72.76 72.81 72.73 72.79 156,845 +0.05(+0.07%)
Mar 30, 2009 72.69 72.83 72.67 72.74 163,521 +0.07(+0.09%)
Mar 26, 2009 72.61 72.68 72.49 72.67 359,208 +0.08(+0.10%)
Mar 25, 2009 72.54 72.64 72.51 72.60 385,160 +0.02(+0.03%)
Mar 24, 2009 72.63 72.65 72.50 72.58 124,803 -0.06(-0.09%)
Mar 23, 2009 72.65 72.69 72.59 72.64 209,409 -0.12(-0.16%)
Mar 20, 2009 72.67 72.76 72.61 72.76 156,663 +0.13(+0.18%)
Mar 19, 2009 72.86 72.87 72.54 72.63 273,384 -0.12(-0.17%)
Mar 18, 2009 72.33 73.31 72.26 72.75 170,497 +0.45(+0.62%)
Mar 17, 2009 72.29 72.31 72.23 72.30 153,466 +0.09(+0.12%)
Mar 16, 2009 72.26 72.29 72.15 72.21 186,433 -0.03(-0.05%)
Mar 13, 2009 72.26 72.44 72.18 72.25 0 +0.00(+0.00%)
Mar 12, 2009 72.23 72.32 72.16 72.25 234,906 +0.07(+0.10%)
Mar 11, 2009 72.03 72.31 72.03 72.18 272,010 +0.11(+0.15%)
Mar 10, 2009 72.05 72.10 71.98 72.07 173,051 +0.01(+0.01%)
Mar 09, 2009 72.07 72.07 71.97 72.06 127,851 +0.06(+0.09%)
Mar 06, 2009 72.04 72.30 71.98 72.00 0 -0.03(-0.05%)
Mar 05, 2009 71.90 72.04 71.90 72.04 386,438 +0.11(+0.15%)
Mar 04, 2009 71.99 72.10 71.88 71.93 229,005 -0.02(-0.03%)
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.