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 (%)
Feb 27, 2015
87.20
87.55
87.19
87.44
497,157
+0.25(+0.29%)
Feb 26, 2015
87.32
87.40
87.15
87.19
237,322
-0.26(-0.30%)
Feb 25, 2015
87.36
87.51
87.26
87.45
298,689
+0.04(+0.05%)
Feb 24, 2015
87.10
87.44
87.02
87.41
289,400
+0.24(+0.27%)
Feb 23, 2015
87.03
87.22
87.03
87.17
346,432
+0.14(+0.16%)
Feb 20, 2015
87.21
87.27
87.02
87.04
531,146
-0.11(-0.13%)
Feb 19, 2015
87.19
87.34
87.10
87.15
497,364
-0.06(-0.06%)
Feb 18, 2015
87.03
87.29
86.97
87.21
589,765
+0.13(+0.15%)
Feb 17, 2015
87.29
87.36
87.05
87.08
518,695
-0.25(-0.28%)
Feb 13, 2015
87.44
87.33
87.33
87.33
279,211
+0.02(+0.03%)
Feb 12, 2015
87.26
87.37
87.15
87.30
260,903
+0.10(+0.11%)
Feb 11, 2015
87.24
87.31
87.15
87.21
351,513
+0.01(+0.01%)
Feb 10, 2015
87.31
87.31
87.17
87.20
353,319
-0.05(-0.05%)
Feb 09, 2015
87.32
87.44
87.22
87.25
427,451
+0.07(+0.08%)
Feb 06, 2015
87.47
87.48
87.16
87.17
453,027
-0.34(-0.39%)
Feb 05, 2015
87.42
87.55
87.36
87.52
279,608
+0.06(+0.07%)
Feb 04, 2015
87.43
87.53
87.33
87.45
487,055
+0.02(+0.03%)
Feb 03, 2015
87.47
87.58
87.41
87.43
442,921
-0.19(-0.22%)
Feb 02, 2015
87.46
87.66
87.46
87.62
481,299
+0.06(+0.07%)
Jan 30, 2015
87.61
87.63
87.45
87.56
535,191
+0.13(+0.15%)
Jan 29, 2015
87.34
87.45
87.31
87.43
437,727
-0.04(-0.05%)
Jan 28, 2015
87.35
87.56
87.29
87.47
391,816
+0.18(+0.21%)
Jan 27, 2015
87.37
87.42
87.21
87.29
313,609
+0.06(+0.07%)
Jan 26, 2015
87.37
87.41
87.19
87.22
1,327,074
-0.19(-0.22%)
Jan 23, 2015
87.35
87.45
87.19
87.41
557,332
+0.19(+0.22%)
Jan 22, 2015
87.26
87.28
87.06
87.22
418,055
+0.10(+0.12%)
Jan 21, 2015
87.07
87.14
87.03
87.12
2,655,362
-0.04(-0.05%)
Jan 20, 2015
87.26
87.30
87.10
87.16
633,298
+0.00(+0.00%)
Jan 16, 2015
87.36
87.41
87.10
87.16
1,508,156
-0.25(-0.29%)
Jan 15, 2015
87.27
87.41
87.27
87.41
3,512,412
+0.11(+0.13%)
Jan 14, 2015
87.34
87.41
87.28
87.30
409,991
+0.08(+0.09%)
Jan 13, 2015
87.22
87.30
87.17
87.22
416,415
+0.01(+0.01%)
Jan 12, 2015
87.23
87.26
87.14
87.22
398,428
-0.01(-0.01%)
Jan 09, 2015
87.06
87.30
87.06
87.22
465,978
+0.10(+0.11%)
Jan 08, 2015
86.95
87.15
86.93
87.13
538,920
+0.01(+0.01%)
Jan 07, 2015
87.20
87.28
87.08
87.12
665,968
-0.17(-0.20%)
Jan 06, 2015
87.25
87.44
87.18
87.29
954,435
+0.25(+0.28%)
Jan 05, 2015
86.97
87.14
86.93
87.05
652,094
+0.23(+0.27%)
Jan 02, 2015
86.75
87.00
86.75
86.82
940,619
+0.01(+0.01%)
Dec 31, 2014
86.69
86.81
86.81
86.81
354,491
+0.06(+0.07%)
Dec 30, 2014
86.77
86.84
86.64
86.75
556,796
+0.13(+0.16%)
Dec 29, 2014
86.64
86.78
86.60
86.61
833,599
-0.02(-0.03%)
Dec 26, 2014
86.57
86.69
86.55
86.64
258,800
+0.07(+0.08%)
Dec 24, 2014
86.46
86.56
86.56
86.56
267,096
+0.07(+0.08%)
Dec 23, 2014
86.60
86.69
86.45
86.49
309,750
-0.25(-0.29%)
Dec 22, 2014
86.74
86.78
86.67
86.74
353,242
-0.02(-0.03%)
Dec 19, 2014
86.63
86.77
86.63
86.77
292,896
+0.17(+0.19%)
Dec 18, 2014
86.63
86.66
86.53
86.60
401,640
-0.10(-0.12%)
Dec 17, 2014
86.76
86.85
86.61
86.71
674,165
-0.12(-0.14%)
Dec 16, 2014
86.90
86.90
86.67
86.82
604,896
+0.13(+0.16%)
Dec 15, 2014
86.78
86.87
86.66
86.69
867,342
-0.25(-0.29%)
Dec 12, 2014
86.83
86.99
86.67
86.94
279,189
+0.24(+0.27%)
Dec 11, 2014
86.64
86.71
86.54
86.71
414,905
-0.01(-0.01%)
Dec 10, 2014
86.56
86.79
86.42
86.71
1,011,366
+0.13(+0.16%)
Dec 09, 2014
86.59
86.64
86.46
86.58
312,177
+0.13(+0.16%)
Dec 08, 2014
86.33
86.55
86.29
86.44
240,637
+0.18(+0.21%)
Dec 05, 2014
86.41
86.41
86.22
86.26
496,927
-0.32(-0.37%)
Dec 04, 2014
86.44
86.61
86.44
86.58
252,806
+0.08(+0.09%)
Dec 03, 2014
86.44
86.52
86.39
86.50
319,062
+0.05(+0.05%)
Dec 02, 2014
86.48
86.59
86.42
86.45
325,344
-0.13(-0.16%)
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
.