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, 2015
87.46
87.62
87.39
87.62
376,042
+0.12(+0.14%)
Apr 29, 2015
87.37
87.62
87.34
87.50
1,311,983
-0.03(-0.04%)
Apr 28, 2015
87.67
87.71
87.47
87.54
497,432
-0.23(-0.26%)
Apr 27, 2015
87.76
87.77
87.66
87.77
705,495
-0.01(-0.01%)
Apr 24, 2015
87.65
87.79
87.64
87.77
241,845
+0.18(+0.21%)
Apr 23, 2015
87.60
87.69
87.52
87.59
345,060
+0.06(+0.06%)
Apr 22, 2015
87.62
87.66
87.49
87.54
511,842
-0.07(-0.08%)
Apr 21, 2015
87.68
87.69
87.57
87.61
280,650
-0.07(-0.08%)
Apr 20, 2015
87.68
87.70
87.63
87.68
304,163
-0.09(-0.10%)
Apr 17, 2015
87.65
87.79
87.62
87.77
375,048
+0.05(+0.05%)
Apr 16, 2015
87.69
87.81
87.62
87.72
1,591,941
-0.06(-0.06%)
Apr 15, 2015
87.70
87.79
87.64
87.77
384,982
+0.03(+0.04%)
Apr 14, 2015
87.77
87.84
87.63
87.74
302,553
+0.09(+0.10%)
Apr 13, 2015
87.52
87.69
87.51
87.66
692,581
+0.11(+0.13%)
Apr 10, 2015
87.54
87.61
87.43
87.54
287,975
+0.04(+0.05%)
Apr 09, 2015
87.56
87.62
87.40
87.50
4,168,229
-0.02(-0.02%)
Apr 08, 2015
87.54
87.62
87.44
87.52
267,205
-0.04(-0.05%)
Apr 07, 2015
87.50
87.62
87.43
87.56
549,601
-0.06(-0.06%)
Apr 06, 2015
87.61
87.63
87.53
87.62
346,519
+0.12(+0.14%)
Apr 02, 2015
87.65
87.50
87.50
87.50
259,058
-0.14(-0.15%)
Apr 01, 2015
87.63
87.66
87.50
87.63
474,526
+0.11(+0.12%)
Mar 31, 2015
87.40
87.54
87.40
87.52
345,648
+0.14(+0.16%)
Mar 30, 2015
87.33
87.45
87.29
87.38
372,348
-0.02(-0.03%)
Mar 27, 2015
87.34
87.46
87.30
87.40
344,145
+0.20(+0.23%)
Mar 26, 2015
87.32
87.36
87.15
87.21
469,382
-0.27(-0.31%)
Mar 25, 2015
87.59
87.65
87.41
87.48
356,903
-0.06(-0.06%)
Mar 24, 2015
87.44
87.58
87.32
87.53
299,669
+0.10(+0.11%)
Mar 23, 2015
87.36
87.44
87.27
87.44
374,296
+0.08(+0.09%)
Mar 20, 2015
87.27
87.41
87.27
87.36
784,871
+0.04(+0.05%)
Mar 19, 2015
87.40
87.40
87.18
87.32
253,675
-0.17(-0.19%)
Mar 18, 2015
87.15
87.49
87.03
87.48
286,637
+0.39(+0.45%)
Mar 17, 2015
87.09
87.14
87.03
87.09
404,363
+0.00(+0.00%)
Mar 16, 2015
87.01
87.13
86.99
87.09
389,211
+0.14(+0.16%)
Mar 13, 2015
86.97
87.04
86.89
86.95
426,218
-0.02(-0.03%)
Mar 12, 2015
87.05
87.11
86.89
86.98
315,225
-0.05(-0.05%)
Mar 11, 2015
86.93
87.02
86.89
87.02
328,238
+0.04(+0.05%)
Mar 10, 2015
87.00
87.02
86.90
86.98
454,777
+0.10(+0.12%)
Mar 09, 2015
86.83
86.88
86.77
86.88
483,744
+0.18(+0.21%)
Mar 06, 2015
86.88
86.88
86.61
86.70
303,866
-0.36(-0.42%)
Mar 05, 2015
86.95
87.11
86.91
87.06
283,748
+0.02(+0.03%)
Mar 04, 2015
87.02
87.04
86.94
87.04
432,128
+0.10(+0.11%)
Mar 03, 2015
86.90
87.06
86.86
86.94
626,839
-0.03(-0.04%)
Mar 02, 2015
87.28
87.28
86.94
86.98
572,166
-0.22(-0.26%)
Feb 27, 2015
86.95
87.30
86.95
87.20
498,556
+0.25(+0.29%)
Feb 26, 2015
87.07
87.15
86.91
86.95
237,989
-0.26(-0.30%)
Feb 25, 2015
87.11
87.26
87.02
87.21
299,530
+0.04(+0.05%)
Feb 24, 2015
86.86
87.19
86.78
87.17
290,214
+0.24(+0.27%)
Feb 23, 2015
86.79
86.97
86.79
86.93
347,407
+0.13(+0.16%)
Feb 20, 2015
86.96
87.03
86.78
86.80
532,640
-0.11(-0.13%)
Feb 19, 2015
86.95
87.10
86.86
86.91
498,763
-0.06(-0.06%)
Feb 18, 2015
86.79
87.05
86.72
86.96
591,424
+0.13(+0.15%)
Feb 17, 2015
87.05
87.11
86.80
86.84
520,154
-0.25(-0.28%)
Feb 13, 2015
87.19
87.08
87.08
87.08
279,997
+0.02(+0.03%)
Feb 12, 2015
87.02
87.13
86.91
87.06
261,637
+0.10(+0.11%)
Feb 11, 2015
86.99
87.06
86.91
86.96
352,502
+0.01(+0.01%)
Feb 10, 2015
87.06
87.06
86.93
86.95
354,313
-0.05(-0.05%)
Feb 09, 2015
87.07
87.19
86.98
87.00
428,654
+0.07(+0.08%)
Feb 06, 2015
87.22
87.24
86.91
86.93
454,301
-0.34(-0.39%)
Feb 05, 2015
87.18
87.30
87.11
87.27
280,394
+0.06(+0.07%)
Feb 04, 2015
87.18
87.29
87.09
87.21
488,425
+0.02(+0.03%)
Feb 03, 2015
87.22
87.33
87.16
87.18
444,167
-0.19(-0.22%)
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
.