Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
87.37
87.38
87.20
87.31
536,697
+0.13(+0.15%)
Jan 29, 2015
87.10
87.20
87.07
87.18
438,958
-0.04(-0.05%)
Jan 28, 2015
87.11
87.32
87.04
87.22
392,918
+0.18(+0.21%)
Jan 27, 2015
87.12
87.18
86.97
87.04
314,492
+0.06(+0.07%)
Jan 26, 2015
87.13
87.16
86.95
86.98
1,330,807
-0.19(-0.22%)
Jan 23, 2015
87.11
87.20
86.95
87.17
558,900
+0.19(+0.22%)
Jan 22, 2015
87.01
87.03
86.81
86.98
419,231
+0.10(+0.12%)
Jan 21, 2015
86.83
86.90
86.79
86.88
2,662,831
-0.04(-0.05%)
Jan 20, 2015
87.01
87.06
86.85
86.92
635,079
+0.00(+0.00%)
Jan 16, 2015
87.11
87.17
86.85
86.92
1,512,398
-0.25(-0.29%)
Jan 15, 2015
87.03
87.17
87.03
87.17
3,522,291
+0.11(+0.13%)
Jan 14, 2015
87.10
87.17
87.03
87.06
411,144
+0.08(+0.09%)
Jan 13, 2015
86.97
87.06
86.92
86.98
417,586
+0.01(+0.01%)
Jan 12, 2015
86.99
87.02
86.90
86.97
399,549
-0.01(-0.01%)
Jan 09, 2015
86.82
87.06
86.82
86.98
467,289
+0.09(+0.11%)
Jan 08, 2015
86.71
86.91
86.68
86.88
540,436
+0.01(+0.01%)
Jan 07, 2015
86.95
87.03
86.84
86.88
667,841
-0.17(-0.20%)
Jan 06, 2015
87.00
87.19
86.93
87.05
957,119
+0.25(+0.28%)
Jan 05, 2015
86.73
86.89
86.69
86.80
653,928
+0.23(+0.27%)
Jan 02, 2015
86.51
86.76
86.50
86.57
943,265
+0.01(+0.01%)
Dec 31, 2014
86.45
86.57
86.57
86.57
355,488
+0.06(+0.07%)
Dec 30, 2014
86.53
86.60
86.39
86.50
558,362
+0.13(+0.16%)
Dec 29, 2014
86.40
86.54
86.36
86.37
835,944
-0.02(-0.03%)
Dec 26, 2014
86.33
86.45
86.31
86.39
259,528
+0.07(+0.08%)
Dec 24, 2014
86.22
86.32
86.32
86.32
267,847
+0.07(+0.08%)
Dec 23, 2014
86.36
86.45
86.21
86.25
310,622
-0.25(-0.29%)
Dec 22, 2014
86.50
86.54
86.43
86.50
354,235
-0.02(-0.03%)
Dec 19, 2014
86.38
86.53
86.38
86.53
293,720
+0.17(+0.19%)
Dec 18, 2014
86.38
86.41
86.29
86.36
402,770
-0.10(-0.12%)
Dec 17, 2014
86.52
86.60
86.37
86.46
676,061
-0.12(-0.14%)
Dec 16, 2014
86.66
86.66
86.42
86.58
606,598
+0.13(+0.16%)
Dec 15, 2014
86.54
86.63
86.41
86.45
869,781
-0.25(-0.29%)
Dec 12, 2014
86.59
86.75
86.42
86.70
279,974
+0.24(+0.27%)
Dec 11, 2014
86.40
86.47
86.30
86.46
416,072
-0.01(-0.01%)
Dec 10, 2014
86.32
86.55
86.18
86.47
1,014,211
+0.13(+0.16%)
Dec 09, 2014
86.34
86.40
86.22
86.34
313,056
+0.13(+0.16%)
Dec 08, 2014
86.08
86.31
86.04
86.20
241,314
+0.18(+0.21%)
Dec 05, 2014
86.17
86.17
85.98
86.02
498,325
-0.32(-0.37%)
Dec 04, 2014
86.19
86.37
86.19
86.34
253,517
+0.08(+0.09%)
Dec 03, 2014
86.19
86.27
86.15
86.26
319,960
+0.05(+0.05%)
Dec 02, 2014
86.23
86.35
86.18
86.21
326,259
-0.13(-0.16%)
Dec 01, 2014
86.45
86.56
86.33
86.34
495,428
-0.07(-0.08%)
Nov 28, 2014
86.37
86.47
86.34
86.41
180,429
+0.02(+0.03%)
Nov 26, 2014
86.34
86.39
86.39
86.39
519,543
+0.07(+0.08%)
Nov 25, 2014
86.22
86.33
86.22
86.32
459,186
+0.08(+0.09%)
Nov 24, 2014
86.13
86.24
86.02
86.24
899,964
+0.04(+0.05%)
Nov 21, 2014
86.12
86.22
86.08
86.20
476,864
+0.10(+0.12%)
Nov 20, 2014
86.10
86.11
85.98
86.10
246,063
+0.14(+0.16%)
Nov 19, 2014
86.00
86.09
85.94
85.95
684,089
-0.13(-0.16%)
Nov 18, 2014
86.01
86.10
85.99
86.09
410,529
+0.10(+0.12%)
Nov 17, 2014
86.08
86.09
85.92
85.99
250,416
-0.02(-0.02%)
Nov 14, 2014
85.88
86.03
85.84
86.00
240,543
+0.09(+0.10%)
Nov 13, 2014
85.92
85.94
85.83
85.92
523,793
+0.08(+0.09%)
Nov 12, 2014
85.88
85.95
85.83
85.84
289,465
+0.00(+0.00%)
Nov 11, 2014
85.85
85.91
85.70
85.84
240,588
+0.02(+0.02%)
Nov 10, 2014
85.96
85.97
85.79
85.82
239,496
-0.21(-0.25%)
Nov 07, 2014
85.88
86.03
85.84
86.03
761,684
+0.34(+0.40%)
Nov 06, 2014
85.69
85.79
85.69
85.69
785,916
-0.07(-0.08%)
Nov 05, 2014
85.77
85.82
85.69
85.77
415,811
-0.02(-0.03%)
Nov 04, 2014
85.79
85.87
85.73
85.79
324,813
+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
.