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 (%)
Nov 30, 2016 89.09 89.13 88.93 89.02 1,102,187 -0.20(-0.22%)
Nov 29, 2016 88.99 89.28 88.99 89.22 504,736 +0.06(+0.07%)
Nov 28, 2016 89.06 89.20 88.96 89.16 710,323 +0.38(+0.43%)
Nov 25, 2016 88.93 88.93 88.75 88.78 361,473 -0.09(-0.10%)
Nov 23, 2016 88.87 88.87 88.87 0 -0.35(-0.39%)
Nov 22, 2016 89.26 89.32 89.14 89.22 778,027 +0.13(+0.15%)
Nov 21, 2016 89.23 89.27 89.08 89.08 866,242 -0.07(-0.07%)
Nov 18, 2016 89.51 89.52 89.14 89.15 1,053,418 -0.40(-0.44%)
Nov 17, 2016 89.58 89.66 89.49 89.55 930,625 -0.11(-0.12%)
Nov 16, 2016 89.47 89.69 89.47 89.66 555,284 -0.02(-0.02%)
Nov 15, 2016 89.56 89.67 89.46 89.67 581,648 +0.08(+0.09%)
Nov 14, 2016 89.51 89.66 89.27 89.59 726,619 -0.21(-0.23%)
Nov 11, 2016 89.83 89.94 89.76 89.80 751,832 -0.02(-0.02%)
Nov 10, 2016 89.95 90.13 89.78 89.81 869,519 -0.24(-0.27%)
Nov 09, 2016 90.54 90.54 90.05 90.05 1,011,438 -0.55(-0.60%)
Nov 08, 2016 90.76 90.76 90.59 90.60 525,765 -0.15(-0.16%)
Nov 07, 2016 90.71 90.79 90.71 90.75 1,174,777 -0.05(-0.05%)
Nov 04, 2016 90.76 90.82 90.73 90.80 396,508 +0.07(+0.08%)
Nov 03, 2016 90.68 90.74 90.62 90.72 461,284 -0.07(-0.07%)
Nov 02, 2016 90.76 90.85 90.71 90.79 329,142 +0.13(+0.15%)
Nov 01, 2016 90.62 90.75 90.55 90.66 647,472 -0.07(-0.07%)
Oct 31, 2016 90.76 90.79 90.68 90.72 437,309 +0.04(+0.05%)
Oct 28, 2016 90.60 90.74 90.60 90.68 368,594 +0.07(+0.07%)
Oct 27, 2016 90.67 90.72 90.55 90.62 561,503 -0.17(-0.18%)
Oct 26, 2016 90.80 90.81 90.72 90.78 349,255 -0.05(-0.05%)
Oct 25, 2016 90.84 90.86 90.77 90.83 640,593 +0.01(+0.01%)
Oct 24, 2016 90.83 90.92 90.77 90.82 433,045 -0.04(-0.05%)
Oct 21, 2016 90.90 90.91 90.81 90.86 411,593 +0.06(+0.06%)
Oct 20, 2016 90.93 90.95 90.81 90.81 463,969 -0.07(-0.08%)
Oct 19, 2016 90.83 90.89 90.81 90.88 476,247 +0.03(+0.04%)
Oct 18, 2016 90.76 90.88 90.73 90.85 285,487 +0.08(+0.09%)
Oct 17, 2016 90.73 90.81 90.73 90.77 450,220 +0.07(+0.08%)
Oct 14, 2016 90.77 90.84 90.69 90.69 470,511 -0.11(-0.12%)
Oct 13, 2016 90.79 90.84 90.72 90.80 376,862 +0.07(+0.08%)
Oct 12, 2016 90.69 90.74 90.65 90.72 462,061 +0.03(+0.04%)
Oct 11, 2016 90.75 90.79 90.69 90.69 729,247 -0.09(-0.10%)
Oct 10, 2016 90.77 90.80 90.62 90.78 611,240 -0.05(-0.05%)
Oct 07, 2016 90.98 91.01 90.76 90.83 322,542 +0.00(+0.00%)
Oct 06, 2016 90.88 90.89 90.78 90.83 501,439 -0.01(-0.01%)
Oct 05, 2016 90.87 90.89 90.75 90.84 874,165 +0.01(+0.01%)
Oct 04, 2016 90.96 91.00 90.83 90.83 607,250 -0.10(-0.11%)
Oct 03, 2016 91.01 91.01 90.93 90.93 597,808 -0.04(-0.05%)
Sep 30, 2016 90.98 91.05 90.95 90.97 475,115 -0.03(-0.04%)
Sep 29, 2016 90.97 91.08 90.97 91.01 318,252 -0.02(-0.02%)
Sep 28, 2016 91.02 91.11 91.01 91.02 399,337 -0.04(-0.05%)
Sep 27, 2016 91.11 91.11 91.02 91.06 518,195 +0.02(+0.03%)
Sep 26, 2016 91.01 91.06 90.95 91.04 389,189 +0.09(+0.10%)
Sep 23, 2016 90.89 90.96 90.87 90.95 852,413 +0.03(+0.04%)
Sep 22, 2016 90.79 90.98 90.79 90.92 422,054 +0.08(+0.09%)
Sep 21, 2016 90.74 90.86 90.69 90.83 320,403 +0.07(+0.08%)
Sep 20, 2016 90.79 90.83 90.71 90.76 325,890 -0.01(-0.01%)
Sep 19, 2016 90.82 90.85 90.74 90.77 466,151 -0.03(-0.04%)
Sep 16, 2016 90.83 90.84 90.76 90.80 353,865 -0.01(-0.01%)
Sep 15, 2016 90.77 90.84 90.72 90.81 306,430 +0.04(+0.05%)
Sep 14, 2016 90.70 90.82 90.70 90.77 737,684 +0.07(+0.07%)
Sep 13, 2016 90.78 90.79 90.60 90.70 505,351 +0.02(+0.02%)
Sep 12, 2016 90.64 90.77 90.63 90.68 400,024 -0.01(-0.01%)
Sep 09, 2016 90.76 90.76 90.65 90.69 485,290 -0.17(-0.19%)
Sep 08, 2016 90.92 90.96 90.78 90.87 775,463 +0.02(+0.02%)
Sep 07, 2016 90.92 90.96 90.82 90.85 1,075,389 -0.02(-0.03%)
Sep 06, 2016 90.78 90.91 90.73 90.87 382,135 +0.17(+0.19%)
Sep 02, 2016 90.75 90.70 90.70 90.70 413,865 -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.