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 (%)
Oct 31, 2014
86.10
86.15
85.98
86.12
412,193
+0.00(+0.00%)
Oct 30, 2014
86.04
86.19
85.99
86.12
430,218
+0.08(+0.09%)
Oct 29, 2014
86.06
86.15
85.90
86.04
458,230
-0.12(-0.14%)
Oct 28, 2014
86.19
86.24
86.09
86.16
417,132
-0.06(-0.06%)
Oct 27, 2014
86.15
86.26
86.19
86.22
309,889
+0.02(+0.03%)
Oct 24, 2014
86.11
86.25
86.11
86.19
481,226
+0.07(+0.08%)
Oct 23, 2014
86.16
86.19
86.03
86.12
403,053
-0.14(-0.16%)
Oct 22, 2014
86.21
86.30
86.18
86.26
671,153
+0.04(+0.05%)
Oct 21, 2014
86.22
86.33
86.17
86.22
428,218
-0.04(-0.05%)
Oct 20, 2014
86.26
86.34
86.15
86.26
506,063
+0.17(+0.20%)
Oct 17, 2014
86.13
86.24
85.96
86.09
395,669
-0.13(-0.16%)
Oct 16, 2014
86.42
86.50
86.06
86.22
850,302
-0.12(-0.14%)
Oct 15, 2014
86.47
87.12
86.25
86.34
643,015
+0.14(+0.16%)
Oct 14, 2014
86.07
86.21
85.99
86.20
340,519
+0.15(+0.17%)
Oct 13, 2014
85.85
86.21
85.85
86.05
364,050
+0.12(+0.14%)
Oct 10, 2014
85.89
85.95
85.83
85.93
405,631
+0.12(+0.14%)
Oct 09, 2014
85.98
85.98
85.81
85.81
384,083
-0.23(-0.27%)
Oct 08, 2014
85.83
86.04
85.67
86.04
338,482
+0.19(+0.22%)
Oct 07, 2014
85.72
85.87
85.65
85.85
333,644
+0.27(+0.31%)
Oct 06, 2014
85.51
85.66
85.46
85.59
1,011,929
+0.04(+0.05%)
Oct 03, 2014
85.47
85.57
85.38
85.55
485,602
+0.00(+0.00%)
Oct 02, 2014
85.65
85.66
85.51
85.55
628,766
-0.09(-0.10%)
Oct 01, 2014
85.41
85.64
85.41
85.63
1,702,223
+0.39(+0.45%)
Sep 30, 2014
85.31
85.33
85.18
85.25
614,733
-0.06(-0.07%)
Sep 29, 2014
85.28
85.36
85.25
85.31
1,257,866
+0.08(+0.09%)
Sep 26, 2014
85.25
85.27
85.08
85.23
504,184
-0.09(-0.11%)
Sep 25, 2014
85.12
85.37
85.12
85.33
219,809
+0.22(+0.26%)
Sep 24, 2014
85.10
85.21
85.06
85.10
428,569
-0.09(-0.11%)
Sep 23, 2014
85.10
85.21
85.08
85.20
215,119
+0.06(+0.06%)
Sep 22, 2014
85.04
85.15
84.95
85.14
1,114,210
+0.14(+0.17%)
Sep 19, 2014
84.94
85.00
84.82
85.00
361,030
+0.18(+0.21%)
Sep 18, 2014
84.77
84.84
84.73
84.82
252,282
+0.05(+0.06%)
Sep 17, 2014
84.95
85.05
84.77
84.77
759,300
-0.10(-0.12%)
Sep 16, 2014
84.90
84.98
84.86
84.88
427,809
+0.00(+0.00%)
Sep 15, 2014
84.84
84.92
84.84
84.88
527,617
+0.10(+0.12%)
Sep 12, 2014
84.80
84.89
84.77
84.77
927,314
-0.19(-0.22%)
Sep 11, 2014
85.08
85.17
84.96
84.96
267,954
-0.06(-0.06%)
Sep 10, 2014
85.05
85.11
85.00
85.02
360,846
-0.17(-0.20%)
Sep 09, 2014
85.21
85.22
85.11
85.19
253,995
-0.02(-0.03%)
Sep 08, 2014
85.32
85.37
85.18
85.21
235,398
-0.03(-0.03%)
Sep 05, 2014
85.44
85.44
85.21
85.24
294,226
+0.00(+0.00%)
Sep 04, 2014
85.26
85.36
85.19
85.24
268,057
-0.06(-0.07%)
Sep 03, 2014
85.22
85.36
85.18
85.30
270,118
+0.13(+0.16%)
Sep 02, 2014
85.34
85.41
85.15
85.17
1,119,855
-0.27(-0.31%)
Aug 29, 2014
85.39
85.43
85.43
85.43
288,562
+0.02(+0.02%)
Aug 28, 2014
85.44
85.47
85.32
85.42
386,257
+0.06(+0.07%)
Aug 27, 2014
85.30
85.39
85.30
85.35
612,825
+0.07(+0.08%)
Aug 26, 2014
85.28
85.30
85.18
85.28
646,345
+0.06(+0.07%)
Aug 25, 2014
85.22
85.22
85.12
85.22
293,089
+0.10(+0.12%)
Aug 22, 2014
85.15
85.21
85.04
85.12
250,744
-0.01(-0.01%)
Aug 21, 2014
85.06
85.17
85.03
85.13
410,089
+0.13(+0.16%)
Aug 20, 2014
85.10
85.16
84.97
84.99
630,893
-0.12(-0.14%)
Aug 19, 2014
85.28
85.31
85.08
85.11
345,716
-0.12(-0.14%)
Aug 18, 2014
85.28
85.31
85.16
85.23
370,775
-0.13(-0.15%)
Aug 15, 2014
85.28
85.39
85.21
85.35
302,770
+0.08(+0.09%)
Aug 14, 2014
85.24
85.33
85.18
85.28
404,957
+0.05(+0.06%)
Aug 13, 2014
85.16
85.25
85.16
85.23
410,066
+0.22(+0.26%)
Aug 12, 2014
85.05
85.10
84.97
85.01
263,581
-0.06(-0.07%)
Aug 11, 2014
85.04
85.13
84.95
85.07
891,966
+0.03(+0.04%)
Aug 08, 2014
85.09
85.23
85.00
85.04
244,969
-0.09(-0.11%)
Aug 07, 2014
84.97
85.13
84.90
85.13
316,267
+0.20(+0.24%)
Aug 06, 2014
85.02
85.08
84.88
84.93
243,537
-0.02(-0.03%)
Aug 05, 2014
84.91
85.00
84.80
84.95
267,326
+0.04(+0.05%)
Aug 04, 2014
84.97
85.02
84.83
84.91
987,951
+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
.