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 (%)
Jun 30, 2009
72.32
72.45
72.24
72.34
103,964
-0.14(-0.19%)
Jun 29, 2009
72.45
72.50
71.82
72.48
162,028
-0.03(-0.05%)
Jun 26, 2009
72.39
72.51
72.22
72.51
188,989
+0.03(+0.04%)
Jun 25, 2009
72.30
72.48
72.24
72.48
237,463
+0.30(+0.41%)
Jun 24, 2009
72.08
72.28
71.73
72.19
148,105
+0.19(+0.26%)
Jun 23, 2009
72.04
72.14
71.93
72.00
127,699
-0.08(-0.11%)
Jun 22, 2009
72.14
72.14
71.97
72.08
148,739
+0.19(+0.27%)
Jun 19, 2009
71.61
71.94
71.53
71.89
175,665
+0.17(+0.24%)
Jun 18, 2009
72.09
72.09
71.63
71.72
195,401
-0.55(-0.76%)
Jun 17, 2009
72.19
72.43
72.17
72.27
314,907
+0.13(+0.18%)
Jun 16, 2009
72.03
72.14
71.86
72.14
237,796
+0.25(+0.35%)
Jun 15, 2009
71.80
71.99
71.80
71.88
247,374
+0.23(+0.33%)
Jun 12, 2009
71.46
71.65
71.46
71.65
247,054
+0.25(+0.36%)
Jun 11, 2009
71.12
71.62
71.12
71.40
334,865
+0.18(+0.25%)
Jun 10, 2009
71.46
71.49
71.16
71.22
288,256
-0.25(-0.35%)
Jun 09, 2009
71.54
71.61
71.24
71.47
282,234
-0.03(-0.05%)
Jun 08, 2009
71.79
71.80
71.31
71.50
202,240
-0.23(-0.32%)
Jun 05, 2009
71.94
72.06
71.72
71.73
231,275
-0.33(-0.46%)
Jun 04, 2009
72.31
72.31
72.02
72.06
140,207
-0.17(-0.24%)
Jun 03, 2009
72.11
72.35
71.97
72.23
233,544
+0.26(+0.36%)
Jun 02, 2009
72.11
72.13
71.80
71.97
199,585
+0.01(+0.01%)
Jun 01, 2009
72.17
72.26
71.84
71.96
233,363
-0.39(-0.54%)
May 29, 2009
72.06
72.45
71.98
72.35
253,205
+0.39(+0.54%)
May 28, 2009
72.24
72.24
71.78
71.96
421,327
-0.08(-0.10%)
May 27, 2009
72.51
72.76
72.04
72.04
332,024
-0.63(-0.86%)
May 26, 2009
72.81
72.81
72.56
72.66
135,336
-0.08(-0.11%)
May 22, 2009
72.73
72.79
72.70
72.74
134,506
-0.03(-0.04%)
May 21, 2009
72.89
72.92
72.68
72.77
146,227
-0.10(-0.13%)
May 20, 2009
72.88
72.90
72.63
72.87
266,868
+0.08(+0.11%)
May 19, 2009
72.83
72.83
72.48
72.78
190,760
+0.11(+0.15%)
May 18, 2009
72.89
72.94
72.67
72.67
136,785
-0.19(-0.25%)
May 15, 2009
72.86
72.86
72.71
72.86
101,337
+0.10(+0.14%)
May 14, 2009
72.89
72.89
72.66
72.76
175,570
-0.09(-0.12%)
May 13, 2009
72.82
72.98
72.69
72.85
284,257
+0.06(+0.08%)
May 12, 2009
72.70
72.78
72.53
72.78
152,412
+0.12(+0.17%)
May 11, 2009
72.45
72.67
72.26
72.66
331,314
+0.23(+0.31%)
May 08, 2009
72.54
72.54
72.28
72.43
591,377
+0.04(+0.06%)
May 07, 2009
72.55
72.65
72.39
72.39
177,076
-0.24(-0.33%)
May 06, 2009
72.58
72.65
72.50
72.63
239,456
+0.06(+0.08%)
May 05, 2009
72.52
72.59
72.48
72.58
137,641
+0.07(+0.09%)
May 04, 2009
72.48
72.52
72.42
72.51
166,162
+0.06(+0.08%)
May 01, 2009
72.48
72.53
72.32
72.45
175,036
-0.26(-0.36%)
Apr 30, 2009
72.74
72.74
72.62
72.72
198,673
-0.10(-0.14%)
Apr 29, 2009
72.87
72.94
72.71
72.82
215,161
-0.03(-0.04%)
Apr 28, 2009
72.83
72.97
72.80
72.85
265,346
-0.01(-0.02%)
Apr 27, 2009
72.79
72.90
72.75
72.86
162,179
+0.10(+0.13%)
Apr 24, 2009
72.76
72.83
72.68
72.76
139,351
-0.04(-0.06%)
Apr 23, 2009
72.74
72.81
72.49
72.81
294,938
+0.05(+0.08%)
Apr 22, 2009
72.76
72.83
72.66
72.75
197,068
-0.06(-0.08%)
Apr 21, 2009
72.81
72.84
72.70
72.81
207,565
+0.01(+0.02%)
Apr 20, 2009
72.73
72.80
72.65
72.80
765,118
+0.01(+0.01%)
Apr 17, 2009
72.80
72.81
72.66
72.79
289,419
-0.02(-0.03%)
Apr 16, 2009
72.95
73.27
72.81
72.81
209,520
-0.13(-0.18%)
Apr 15, 2009
72.96
73.00
72.87
72.94
148,194
+0.05(+0.07%)
Apr 14, 2009
72.92
73.00
72.86
72.89
214,194
-0.03(-0.04%)
Apr 13, 2009
72.78
72.93
72.70
72.92
208,951
+0.04(+0.06%)
Apr 09, 2009
72.82
72.88
72.73
72.88
295,494
+0.01(+0.02%)
Apr 08, 2009
72.74
72.88
72.69
72.87
120,292
+0.14(+0.20%)
Apr 07, 2009
72.62
72.73
72.61
72.72
144,109
+0.13(+0.18%)
Apr 06, 2009
72.57
72.63
72.51
72.59
202,476
+0.03(+0.04%)
Apr 03, 2009
72.59
72.63
72.48
72.56
208,657
-0.03(-0.04%)
Apr 02, 2009
72.62
72.68
72.46
72.59
226,487
-0.03(-0.04%)
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
.