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 (%)
Apr 30, 2012
82.21
82.23
82.15
82.15
808,692
-0.05(-0.06%)
Apr 27, 2012
82.12
82.20
82.10
82.20
320,838
+0.03(+0.04%)
Apr 26, 2012
82.16
82.20
82.12
82.17
261,835
+0.06(+0.07%)
Apr 25, 2012
82.09
82.15
82.06
82.11
620,972
-0.03(-0.04%)
Apr 24, 2012
82.19
82.22
82.10
82.14
413,946
+0.01(+0.01%)
Apr 23, 2012
82.21
82.24
82.13
82.13
541,768
-0.02(-0.03%)
Apr 20, 2012
82.15
82.16
82.12
82.15
238,256
+0.04(+0.05%)
Apr 19, 2012
82.18
82.22
82.12
82.12
685,426
+0.01(+0.01%)
Apr 18, 2012
82.16
82.19
82.10
82.11
2,213,284
-0.04(-0.05%)
Apr 17, 2012
82.15
82.19
82.12
82.15
432,014
-0.04(-0.04%)
Apr 16, 2012
82.18
82.26
82.15
82.18
320,807
-0.02(-0.02%)
Apr 13, 2012
82.16
82.22
82.12
82.20
301,310
+0.09(+0.11%)
Apr 12, 2012
82.15
82.15
82.09
82.11
565,025
-0.02(-0.03%)
Apr 11, 2012
82.08
82.14
82.04
82.13
470,783
+0.05(+0.06%)
Apr 10, 2012
82.09
82.21
82.08
82.08
700,081
-0.02(-0.03%)
Apr 09, 2012
81.99
82.13
81.99
82.10
480,902
+0.33(+0.40%)
Apr 05, 2012
81.66
81.77
81.65
81.77
270,818
+0.18(+0.22%)
Apr 04, 2012
81.59
81.68
81.56
81.59
403,628
+0.06(+0.07%)
Apr 03, 2012
81.82
81.84
81.53
81.53
890,096
-0.25(-0.31%)
Apr 02, 2012
81.84
81.90
81.68
81.78
474,203
+0.05(+0.06%)
Mar 30, 2012
81.80
81.82
81.67
81.74
420,406
-0.05(-0.06%)
Mar 29, 2012
81.76
81.80
81.73
81.78
401,010
+0.02(+0.03%)
Mar 28, 2012
81.72
81.80
81.68
81.76
572,674
+0.02(+0.02%)
Mar 27, 2012
81.67
81.76
81.65
81.74
482,956
+0.11(+0.14%)
Mar 26, 2012
81.65
81.65
81.55
81.63
329,464
-0.03(-0.04%)
Mar 23, 2012
81.64
81.71
81.59
81.66
708,637
+0.06(+0.07%)
Mar 22, 2012
81.68
81.70
81.60
81.60
322,100
-0.05(-0.06%)
Mar 21, 2012
81.55
81.65
81.49
81.65
369,062
+0.22(+0.27%)
Mar 20, 2012
81.56
81.57
81.40
81.43
425,764
-0.07(-0.09%)
Mar 19, 2012
81.68
81.68
81.48
81.50
389,229
-0.14(-0.18%)
Mar 16, 2012
81.56
81.65
81.53
81.65
304,239
+0.08(+0.10%)
Mar 15, 2012
81.49
81.63
81.49
81.56
599,587
+0.01(+0.01%)
Mar 14, 2012
81.68
81.68
81.51
81.56
447,899
-0.17(-0.21%)
Mar 13, 2012
81.78
81.81
81.70
81.73
498,020
-0.10(-0.12%)
Mar 12, 2012
81.83
81.86
81.79
81.82
365,528
+0.02(+0.02%)
Mar 09, 2012
81.71
81.81
81.67
81.80
414,680
+0.14(+0.17%)
Mar 08, 2012
81.71
81.71
81.64
81.66
588,630
-0.02(-0.02%)
Mar 07, 2012
81.71
81.73
81.66
81.68
460,354
-0.08(-0.10%)
Mar 06, 2012
81.74
81.78
81.71
81.76
566,018
+0.08(+0.09%)
Mar 05, 2012
81.68
81.75
81.68
81.68
564,408
-0.03(-0.04%)
Mar 02, 2012
81.69
81.78
81.68
81.71
327,569
+0.03(+0.04%)
Mar 01, 2012
81.63
81.71
81.57
81.68
625,721
-0.00(-0.01%)
Feb 29, 2012
81.76
81.76
81.67
81.69
766,782
-0.05(-0.06%)
Feb 28, 2012
81.71
81.78
81.71
81.74
540,949
+0.05(+0.06%)
Feb 27, 2012
81.74
81.76
81.68
81.69
658,881
+0.00(+0.00%)
Feb 24, 2012
81.74
81.76
81.64
81.69
388,459
-0.05(-0.06%)
Feb 23, 2012
81.73
81.79
81.68
81.74
445,797
+0.01(+0.01%)
Feb 22, 2012
81.66
81.74
81.63
81.73
351,992
+0.07(+0.08%)
Feb 21, 2012
81.71
81.71
81.64
81.67
362,445
-0.03(-0.04%)
Feb 17, 2012
81.63
81.71
81.63
81.70
331,896
-0.01(-0.01%)
Feb 16, 2012
81.80
81.81
81.69
81.70
991,152
-0.09(-0.11%)
Feb 15, 2012
81.82
81.88
81.78
81.79
374,751
-0.03(-0.04%)
Feb 14, 2012
81.81
81.83
81.73
81.83
523,500
+0.10(+0.12%)
Feb 13, 2012
81.72
81.74
81.65
81.73
690,760
+0.04(+0.05%)
Feb 10, 2012
81.61
81.71
81.58
81.69
1,497,439
+0.10(+0.12%)
Feb 09, 2012
81.70
81.70
81.55
81.59
586,864
-0.08(-0.09%)
Feb 08, 2012
81.67
81.71
81.59
81.67
526,972
+0.02(+0.03%)
Feb 07, 2012
81.73
81.73
81.58
81.64
362,373
-0.05(-0.06%)
Feb 06, 2012
81.69
81.69
81.61
81.69
627,678
+0.05(+0.06%)
Feb 03, 2012
81.64
81.66
81.55
81.64
489,477
-0.05(-0.06%)
Feb 02, 2012
81.63
81.70
81.59
81.68
376,731
+0.05(+0.06%)
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
.