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 30, 2008 102.09 102.11 101.78 101.85 21,583 +0.17(+0.17%)
May 29, 2008 101.71 101.73 101.28 101.68 36,859 -0.27(-0.26%)
May 28, 2008 102.30 102.30 101.89 101.95 53,092 -0.56(-0.55%)
May 27, 2008 102.56 102.70 102.37 102.51 17,854 -0.23(-0.22%)
May 26, 2008 102.90 102.93 102.71 102.74 0 +0.00(+0.00%)
May 23, 2008 102.90 102.93 102.71 102.74 35,001 +0.16(+0.16%)
May 22, 2008 103.02 103.05 102.40 102.58 30,035 -0.45(-0.44%)
May 21, 2008 102.96 103.14 102.91 103.03 32,447 -0.16(-0.16%)
May 20, 2008 103.17 103.21 103.02 103.19 24,051 +0.20(+0.19%)
May 19, 2008 103.01 103.01 102.71 102.99 35,095 +0.24(+0.23%)
May 16, 2008 102.85 103.10 102.71 102.75 41,280 -0.07(-0.07%)
May 15, 2008 102.24 102.87 102.24 102.82 36,317 +0.56(+0.55%)
May 14, 2008 102.42 102.46 102.00 102.26 29,919 +0.12(+0.12%)
May 13, 2008 102.53 102.53 102.09 102.14 82,087 -0.47(-0.46%)
May 12, 2008 102.75 102.90 102.54 102.61 46,091 -0.28(-0.27%)
May 09, 2008 103.16 103.17 102.85 102.89 19,004 -0.01(-0.01%)
May 08, 2008 102.75 102.97 102.68 102.90 32,517 +0.17(+0.17%)
May 07, 2008 102.58 102.74 102.41 102.73 27,514 +0.25(+0.24%)
May 06, 2008 102.64 102.70 102.44 102.48 20,004 -0.03(-0.03%)
May 05, 2008 102.74 102.74 102.34 102.51 31,704 +0.03(+0.03%)
May 02, 2008 102.41 102.68 102.39 102.48 26,008 -0.24(-0.23%)
May 01, 2008 102.99 102.99 102.49 102.72 17,434 -0.31(-0.30%)
Apr 30, 2008 102.65 103.27 102.62 103.03 33,282 +0.37(+0.36%)
Apr 29, 2008 102.74 102.83 102.60 102.66 127,571 +0.13(+0.13%)
Apr 28, 2008 102.38 102.60 102.32 102.53 38,204 +0.27(+0.26%)
Apr 25, 2008 102.15 102.33 102.11 102.26 26,789 -0.11(-0.11%)
Apr 24, 2008 102.40 104.50 102.01 102.37 113,161 -0.29(-0.29%)
Apr 23, 2008 102.65 102.74 102.53 102.66 21,734 -0.26(-0.25%)
Apr 22, 2008 102.80 103.15 102.65 102.92 45,048 +0.22(+0.21%)
Apr 21, 2008 102.48 102.74 102.37 102.70 34,467 +0.31(+0.30%)
Apr 18, 2008 101.81 102.46 101.70 102.39 63,713 +0.21(+0.21%)
Apr 17, 2008 102.51 102.51 101.76 102.18 18,647 +0.08(+0.08%)
Apr 16, 2008 102.71 102.73 102.04 102.10 30,093 -0.53(-0.51%)
Apr 15, 2008 103.13 103.13 102.63 102.63 32,671 -0.45(-0.44%)
Apr 14, 2008 103.24 103.33 103.01 103.08 63,179 -0.25(-0.24%)
Apr 11, 2008 103.35 103.38 103.17 103.33 31,826 +0.23(+0.22%)
Apr 10, 2008 103.28 103.38 102.98 103.10 39,388 -0.06(-0.06%)
Apr 09, 2008 103.10 103.30 103.01 103.16 31,334 +0.18(+0.17%)
Apr 08, 2008 103.29 103.44 102.88 102.98 36,296 -0.03(-0.03%)
Apr 07, 2008 102.96 103.17 102.87 103.01 27,024 -0.29(-0.28%)
Apr 04, 2008 103.22 103.38 103.11 103.30 36,424 +0.59(+0.57%)
Apr 03, 2008 102.51 102.79 102.51 102.71 37,612 +0.39(+0.38%)
Apr 02, 2008 102.53 102.55 102.17 102.32 46,121 -0.29(-0.28%)
Apr 01, 2008 102.79 103.13 102.49 102.61 305,483 -0.71(-0.69%)
Mar 31, 2008 103.47 103.47 103.21 103.32 20,212 +0.13(+0.13%)
Mar 28, 2008 102.62 103.20 102.62 103.19 16,356 +0.35(+0.34%)
Mar 27, 2008 102.90 103.08 102.65 102.84 59,959 -0.16(-0.16%)
Mar 26, 2008 103.29 103.35 102.96 103.00 20,800 +0.09(+0.09%)
Mar 25, 2008 102.85 103.23 102.85 102.91 23,822 +0.18(+0.18%)
Mar 24, 2008 103.01 103.01 102.65 102.73 31,614 -0.80(-0.77%)
Mar 21, 2008 103.67 103.67 103.37 103.53 30,500 +0.00(+0.00%)
Mar 20, 2008 103.67 103.67 103.37 103.53 30,500 -0.07(-0.07%)
Mar 19, 2008 103.15 103.68 103.15 103.60 16,600 +0.41(+0.40%)
Mar 18, 2008 103.15 103.90 102.93 103.19 31,200 -0.47(-0.45%)
Mar 17, 2008 102.63 103.72 102.63 103.66 133,199 +1.11(+1.08%)
Mar 14, 2008 102.79 102.90 102.40 102.55 67,645 +0.35(+0.34%)
Mar 13, 2008 102.27 102.46 101.94 102.20 85,443 -0.40(-0.39%)
Mar 12, 2008 101.84 102.60 101.77 102.60 33,012 +1.14(+1.12%)
Mar 11, 2008 100.92 101.56 100.90 101.46 43,508 -0.06(-0.06%)
Mar 10, 2008 101.55 101.60 101.30 101.52 33,299 +0.27(+0.27%)
Mar 07, 2008 101.20 101.44 100.83 101.25 49,731 +0.68(+0.68%)
Mar 06, 2008 100.93 101.12 100.46 100.57 71,454 -0.23(-0.23%)
Mar 05, 2008 101.72 101.96 100.77 100.80 976,000 -0.96(-0.94%)
Mar 04, 2008 102.20 102.25 101.11 101.76 175,223 -0.65(-0.64%)
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.