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 (%)
Jul 31, 2017
90.59
90.64
90.56
90.64
213,004
+0.03(+0.03%)
Jul 28, 2017
90.49
90.61
90.47
90.61
420,866
+0.12(+0.13%)
Jul 27, 2017
90.49
90.55
90.39
90.49
2,990,279
-0.10(-0.11%)
Jul 26, 2017
90.33
90.62
90.32
90.59
351,068
+0.30(+0.33%)
Jul 25, 2017
90.49
90.51
90.29
90.30
451,924
-0.32(-0.35%)
Jul 24, 2017
90.61
90.65
90.57
90.62
537,789
-0.03(-0.03%)
Jul 21, 2017
90.62
90.66
90.56
90.65
768,922
+0.12(+0.13%)
Jul 20, 2017
90.61
90.65
90.49
90.53
569,271
-0.02(-0.02%)
Jul 19, 2017
90.55
90.59
90.50
90.54
425,674
-0.01(-0.01%)
Jul 18, 2017
90.55
90.59
90.50
90.55
882,016
+0.22(+0.24%)
Jul 17, 2017
90.34
90.43
90.31
90.33
656,035
-0.08(-0.08%)
Jul 14, 2017
90.54
90.55
90.38
90.41
602,718
+0.09(+0.10%)
Jul 13, 2017
90.31
90.39
90.26
90.32
330,910
-0.09(-0.10%)
Jul 12, 2017
90.37
90.41
90.30
90.41
468,119
+0.25(+0.28%)
Jul 11, 2017
90.09
90.20
90.05
90.15
453,783
+0.03(+0.04%)
Jul 10, 2017
90.08
90.13
90.05
90.12
244,402
+0.15(+0.17%)
Jul 07, 2017
90.08
90.08
89.93
89.97
389,508
+0.00(+0.00%)
Jul 06, 2017
90.07
90.07
89.94
89.97
351,750
-0.14(-0.16%)
Jul 05, 2017
90.03
90.15
90.02
90.11
388,556
+0.14(+0.16%)
Jul 03, 2017
90.19
90.19
89.96
89.97
319,697
-0.21(-0.24%)
Jun 30, 2017
90.35
90.38
90.12
90.18
329,935
-0.13(-0.14%)
Jun 29, 2017
90.22
90.35
90.20
90.31
353,833
-0.14(-0.15%)
Jun 28, 2017
90.41
90.45
90.32
90.44
3,993,395
+0.11(+0.12%)
Jun 27, 2017
90.42
90.49
90.32
90.33
894,261
-0.28(-0.31%)
Jun 26, 2017
90.66
90.67
90.58
90.61
1,259,782
+0.03(+0.04%)
Jun 23, 2017
90.57
90.59
90.49
90.58
430,422
-0.02(-0.02%)
Jun 22, 2017
90.58
90.67
90.54
90.59
532,859
+0.07(+0.07%)
Jun 21, 2017
90.54
90.60
90.49
90.53
341,142
-0.09(-0.10%)
Jun 20, 2017
90.54
90.68
90.54
90.62
921,772
+0.13(+0.14%)
Jun 19, 2017
90.52
90.54
90.44
90.49
352,072
-0.16(-0.18%)
Jun 16, 2017
90.57
90.67
90.55
90.65
267,377
+0.11(+0.12%)
Jun 15, 2017
90.63
90.64
90.51
90.54
320,113
-0.21(-0.23%)
Jun 14, 2017
90.79
90.90
90.65
90.76
476,710
+0.24(+0.26%)
Jun 13, 2017
90.41
90.53
90.41
90.52
358,501
+0.05(+0.06%)
Jun 12, 2017
90.47
90.59
90.46
90.47
433,222
-0.07(-0.07%)
Jun 09, 2017
90.54
90.60
90.49
90.54
1,036,601
-0.10(-0.11%)
Jun 08, 2017
90.68
90.68
90.56
90.64
472,247
-0.03(-0.04%)
Jun 07, 2017
90.71
90.75
90.65
90.67
411,682
-0.13(-0.14%)
Jun 06, 2017
90.75
90.81
90.68
90.80
470,751
+0.22(+0.24%)
Jun 05, 2017
90.52
90.65
90.52
90.58
374,310
-0.12(-0.13%)
Jun 02, 2017
90.69
90.76
90.62
90.70
346,355
+0.22(+0.24%)
Jun 01, 2017
90.40
90.50
90.27
90.48
541,325
+0.02(+0.02%)
May 31, 2017
90.53
90.61
90.44
90.46
655,766
-0.09(-0.10%)
May 30, 2017
90.43
90.55
90.42
90.55
238,733
+0.08(+0.09%)
May 26, 2017
90.42
90.47
90.38
90.47
299,492
+0.04(+0.05%)
May 25, 2017
90.40
90.47
90.37
90.42
563,216
+0.04(+0.05%)
May 24, 2017
90.26
90.38
90.16
90.38
500,735
+0.21(+0.23%)
May 23, 2017
90.41
90.43
90.16
90.17
280,360
-0.19(-0.21%)
May 22, 2017
90.32
90.40
90.30
90.36
300,351
-0.02(-0.02%)
May 19, 2017
90.31
90.39
90.25
90.37
647,225
+0.02(+0.02%)
May 18, 2017
90.41
90.51
90.32
90.36
1,814,498
-0.15(-0.17%)
May 17, 2017
90.31
90.53
90.28
90.51
1,402,951
+0.40(+0.44%)
May 16, 2017
89.99
90.15
89.99
90.11
382,071
+0.13(+0.14%)
May 15, 2017
89.96
90.04
89.89
89.99
600,530
-0.04(-0.05%)
May 12, 2017
89.91
90.05
89.87
90.03
311,104
+0.32(+0.36%)
May 11, 2017
89.63
89.73
89.58
89.71
400,451
+0.04(+0.05%)
May 10, 2017
89.85
89.86
89.66
89.67
574,331
-0.06(-0.07%)
May 09, 2017
89.77
89.80
89.66
89.72
646,313
-0.03(-0.04%)
May 08, 2017
89.87
89.90
89.76
89.76
357,174
-0.14(-0.16%)
May 05, 2017
89.86
89.90
89.74
89.90
350,719
+0.05(+0.06%)
May 04, 2017
89.75
89.85
89.72
89.85
379,114
+0.06(+0.07%)
May 03, 2017
90.05
90.05
89.78
89.79
1,434,351
-0.19(-0.21%)
May 02, 2017
89.81
89.99
89.81
89.98
443,073
+0.13(+0.15%)
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
.