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 (%)
May 28, 2010
75.40
75.45
75.29
75.40
129,593
+0.17(+0.22%)
May 27, 2010
75.46
75.47
75.22
75.23
156,123
-0.26(-0.35%)
May 26, 2010
75.50
75.54
75.41
75.50
126,439
+0.01(+0.02%)
May 25, 2010
75.47
75.56
75.41
75.48
213,883
+0.15(+0.19%)
May 24, 2010
75.47
75.50
75.34
75.34
187,210
-0.15(-0.19%)
May 21, 2010
75.61
75.61
75.44
75.48
136,190
-0.03(-0.04%)
May 20, 2010
75.52
75.52
75.44
75.51
118,006
+0.14(+0.18%)
May 19, 2010
75.22
75.37
75.20
75.37
99,929
+0.10(+0.13%)
May 18, 2010
75.21
75.30
75.11
75.27
780,949
+0.10(+0.14%)
May 17, 2010
75.29
75.41
75.16
75.17
165,338
-0.05(-0.06%)
May 14, 2010
75.22
75.24
75.08
75.22
157,128
+0.20(+0.27%)
May 13, 2010
74.95
75.05
74.93
75.02
203,397
+0.12(+0.16%)
May 12, 2010
74.90
74.91
74.85
74.90
106,001
+0.05(+0.07%)
May 11, 2010
74.80
74.85
74.75
74.85
154,342
+0.10(+0.13%)
May 10, 2010
74.77
74.77
74.70
74.75
280,662
-0.00(-0.00%)
May 07, 2010
74.69
74.88
74.67
74.75
135,450
+0.08(+0.10%)
May 06, 2010
74.72
75.13
74.60
74.67
324,945
+0.08(+0.10%)
May 05, 2010
74.55
74.62
74.51
74.60
197,906
+0.09(+0.12%)
May 04, 2010
74.49
74.51
74.44
74.51
114,532
+0.17(+0.22%)
May 03, 2010
74.42
74.42
74.32
74.34
96,193
-0.12(-0.16%)
Apr 30, 2010
74.39
74.47
74.33
74.46
102,204
+0.09(+0.12%)
Apr 29, 2010
74.37
74.38
74.27
74.37
85,692
+0.03(+0.05%)
Apr 28, 2010
74.37
74.38
74.26
74.33
111,823
-0.10(-0.14%)
Apr 27, 2010
74.24
74.45
74.24
74.44
160,714
+0.22(+0.30%)
Apr 26, 2010
74.26
74.27
74.16
74.22
92,541
+0.04(+0.06%)
Apr 23, 2010
74.13
74.18
74.08
74.17
80,088
+0.03(+0.04%)
Apr 22, 2010
74.33
74.37
74.14
74.15
168,331
-0.11(-0.15%)
Apr 21, 2010
74.26
74.31
74.20
74.26
170,981
+0.05(+0.07%)
Apr 20, 2010
74.15
74.22
74.12
74.21
155,106
-0.03(-0.04%)
Apr 19, 2010
74.33
74.33
74.21
74.24
198,663
-0.06(-0.07%)
Apr 16, 2010
74.22
74.29
74.14
74.29
120,621
+0.14(+0.19%)
Apr 15, 2010
74.06
74.15
74.02
74.15
105,211
+0.06(+0.08%)
Apr 14, 2010
74.24
74.24
74.08
74.09
115,985
-0.11(-0.15%)
Apr 13, 2010
74.27
74.31
74.15
74.20
92,782
+0.02(+0.03%)
Apr 12, 2010
74.03
74.18
73.99
74.18
130,980
+0.22(+0.29%)
Apr 09, 2010
73.90
73.97
73.84
73.97
105,569
+0.14(+0.19%)
Apr 08, 2010
73.91
73.99
73.83
73.83
172,764
-0.02(-0.03%)
Apr 07, 2010
73.70
73.91
73.68
73.85
243,431
+0.22(+0.30%)
Apr 06, 2010
73.55
73.63
73.53
73.63
137,920
+0.16(+0.22%)
Apr 05, 2010
73.57
73.71
73.45
73.47
331,012
-0.40(-0.54%)
Apr 01, 2010
73.93
73.86
73.86
73.86
414,608
-0.17(-0.24%)
Mar 31, 2010
74.10
74.10
73.98
74.04
198,966
-0.02(-0.03%)
Mar 30, 2010
74.13
74.13
73.96
74.06
148,023
-0.06(-0.08%)
Mar 29, 2010
74.13
74.20
74.09
74.12
87,507
-0.06(-0.08%)
Mar 26, 2010
74.04
74.18
74.04
74.18
257,119
+0.11(+0.15%)
Mar 25, 2010
74.13
74.13
73.92
74.07
160,395
-0.07(-0.09%)
Mar 24, 2010
74.40
74.43
74.14
74.14
138,633
-0.34(-0.46%)
Mar 23, 2010
74.44
74.52
74.44
74.48
142,370
+0.01(+0.01%)
Mar 22, 2010
74.39
74.47
74.37
74.47
162,023
+0.15(+0.20%)
Mar 19, 2010
74.38
74.42
74.30
74.32
144,051
-0.04(-0.06%)
Mar 18, 2010
74.43
74.45
74.30
74.36
155,089
-0.06(-0.07%)
Mar 17, 2010
74.38
74.42
74.34
74.42
125,777
+0.01(+0.02%)
Mar 16, 2010
74.33
74.41
74.27
74.40
138,742
+0.07(+0.09%)
Mar 15, 2010
74.28
74.34
74.25
74.34
133,522
+0.08(+0.10%)
Mar 12, 2010
74.26
74.34
74.21
74.26
168,456
+0.04(+0.06%)
Mar 11, 2010
74.28
74.32
74.22
74.22
138,729
-0.02(-0.03%)
Mar 10, 2010
74.24
74.27
74.13
74.24
770,458
+0.02(+0.03%)
Mar 09, 2010
74.28
74.28
74.18
74.21
93,870
+0.06(+0.09%)
Mar 08, 2010
74.09
74.18
74.05
74.15
142,536
+0.02(+0.03%)
Mar 05, 2010
74.20
74.20
74.04
74.13
148,574
-0.06(-0.08%)
Mar 04, 2010
74.20
74.25
74.14
74.19
184,738
-0.01(-0.02%)
Mar 03, 2010
74.14
74.22
74.08
74.20
137,886
+0.07(+0.09%)
Mar 02, 2010
74.00
74.14
73.97
74.13
120,194
+0.10(+0.14%)
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
.