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 30, 2014
84.57
84.72
84.49
84.62
1,376,530
-0.06(-0.07%)
May 29, 2014
84.75
84.89
84.63
84.69
374,139
-0.07(-0.08%)
May 28, 2014
84.51
84.83
84.51
84.76
188,486
+0.28(+0.33%)
May 27, 2014
84.36
84.49
84.32
84.47
278,358
+0.07(+0.08%)
May 23, 2014
84.34
84.40
84.40
84.40
476,227
+0.08(+0.10%)
May 22, 2014
84.28
84.42
84.28
84.32
127,695
-0.03(-0.04%)
May 21, 2014
84.32
84.38
84.23
84.36
337,767
+0.07(+0.08%)
May 20, 2014
84.16
84.33
84.16
84.29
203,061
+0.16(+0.20%)
May 19, 2014
84.29
84.33
84.12
84.12
890,361
-0.09(-0.11%)
May 16, 2014
84.19
84.37
84.14
84.22
289,476
-0.13(-0.15%)
May 15, 2014
84.34
84.50
84.29
84.34
348,553
+0.11(+0.13%)
May 14, 2014
84.05
84.24
84.05
84.23
524,737
+0.31(+0.37%)
May 13, 2014
83.87
83.98
83.80
83.92
305,571
+0.12(+0.14%)
May 12, 2014
83.90
83.95
83.77
83.80
465,053
-0.26(-0.31%)
May 09, 2014
84.09
84.10
83.97
84.06
300,568
-0.11(-0.13%)
May 08, 2014
84.12
84.24
84.03
84.18
240,361
+0.13(+0.15%)
May 07, 2014
83.96
84.10
83.86
84.05
368,118
+0.15(+0.18%)
May 06, 2014
83.84
83.97
83.83
83.90
792,409
+0.06(+0.07%)
May 05, 2014
83.96
83.97
83.72
83.84
242,832
-0.05(-0.07%)
May 02, 2014
83.68
83.93
83.60
83.90
288,496
+0.12(+0.14%)
May 01, 2014
83.57
83.83
83.57
83.78
301,460
+0.22(+0.26%)
Apr 30, 2014
83.38
83.58
83.37
83.56
430,398
+0.12(+0.15%)
Apr 29, 2014
83.39
83.44
83.29
83.43
268,164
+0.06(+0.07%)
Apr 28, 2014
83.48
83.53
83.35
83.37
3,013,973
-0.07(-0.08%)
Apr 25, 2014
83.44
83.59
83.40
83.44
277,889
+0.02(+0.03%)
Apr 24, 2014
83.28
83.43
83.25
83.42
812,016
+0.14(+0.17%)
Apr 23, 2014
83.25
83.32
83.20
83.28
323,934
+0.16(+0.19%)
Apr 22, 2014
83.11
83.15
82.96
83.12
298,576
-0.05(-0.07%)
Apr 21, 2014
83.18
83.23
83.07
83.18
257,533
+0.05(+0.07%)
Apr 17, 2014
83.44
83.12
83.12
83.12
435,057
-0.20(-0.23%)
Apr 16, 2014
83.31
83.40
83.27
83.32
2,345,934
-0.16(-0.19%)
Apr 15, 2014
83.48
83.54
83.30
83.47
230,265
-0.03(-0.04%)
Apr 14, 2014
83.42
83.55
83.36
83.50
986,806
-0.10(-0.12%)
Apr 11, 2014
83.62
83.68
83.50
83.61
253,712
+0.19(+0.22%)
Apr 10, 2014
83.36
83.55
83.25
83.42
226,653
+0.12(+0.15%)
Apr 09, 2014
83.21
83.34
83.11
83.29
898,899
+0.07(+0.08%)
Apr 08, 2014
83.14
83.29
83.09
83.22
192,065
+0.11(+0.13%)
Apr 07, 2014
83.04
83.21
83.04
83.11
136,674
+0.20(+0.24%)
Apr 04, 2014
82.82
83.00
82.82
82.92
466,441
+0.30(+0.36%)
Apr 03, 2014
82.65
82.71
82.53
82.62
240,562
+0.04(+0.05%)
Apr 02, 2014
82.62
82.73
82.57
82.58
348,939
-0.13(-0.16%)
Apr 01, 2014
82.68
82.82
82.68
82.71
471,393
-0.11(-0.14%)
Mar 31, 2014
82.83
82.83
82.62
82.83
3,494,105
+0.02(+0.03%)
Mar 28, 2014
82.99
82.99
82.78
82.80
201,749
-0.10(-0.12%)
Mar 27, 2014
82.78
82.97
82.78
82.90
400,639
+0.08(+0.09%)
Mar 26, 2014
82.69
82.87
82.69
82.83
1,707,526
+0.11(+0.13%)
Mar 25, 2014
82.72
82.79
82.63
82.72
847,280
+0.05(+0.06%)
Mar 24, 2014
82.73
82.78
82.60
82.67
1,483,287
+0.02(+0.02%)
Mar 21, 2014
82.69
82.78
82.61
82.66
292,021
+0.05(+0.06%)
Mar 20, 2014
82.55
82.69
82.50
82.61
328,442
-0.07(-0.08%)
Mar 19, 2014
83.02
83.10
82.66
82.68
337,229
-0.37(-0.45%)
Mar 18, 2014
83.00
83.09
82.90
83.05
385,591
+0.05(+0.06%)
Mar 17, 2014
83.04
83.12
82.98
83.01
282,182
-0.16(-0.19%)
Mar 14, 2014
83.32
83.34
83.13
83.16
200,927
-0.06(-0.08%)
Mar 13, 2014
82.90
83.26
82.86
83.23
192,374
+0.26(+0.31%)
Mar 12, 2014
82.97
83.05
82.83
82.97
179,756
+0.20(+0.25%)
Mar 11, 2014
82.76
82.86
82.69
82.76
345,598
+0.03(+0.04%)
Mar 10, 2014
82.67
82.80
82.63
82.73
201,849
+0.07(+0.08%)
Mar 07, 2014
82.64
82.77
82.61
82.66
188,493
-0.17(-0.21%)
Mar 06, 2014
82.84
82.89
82.77
82.83
245,805
-0.10(-0.12%)
Mar 05, 2014
82.94
83.07
82.90
82.94
366,912
-0.09(-0.10%)
Mar 04, 2014
83.16
83.25
82.99
83.02
638,663
-0.30(-0.36%)
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
.