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 (%)
Aug 29, 2014
85.15
85.19
85.19
85.19
289,374
+0.02(+0.02%)
Aug 28, 2014
85.20
85.23
85.08
85.18
387,344
+0.06(+0.07%)
Aug 27, 2014
85.06
85.15
85.06
85.12
614,549
+0.07(+0.08%)
Aug 26, 2014
85.04
85.06
84.94
85.04
648,163
+0.06(+0.07%)
Aug 25, 2014
84.98
84.98
84.88
84.98
293,914
+0.10(+0.12%)
Aug 22, 2014
84.91
84.97
84.80
84.88
251,450
-0.01(-0.01%)
Aug 21, 2014
84.82
84.93
84.79
84.89
411,242
+0.13(+0.16%)
Aug 20, 2014
84.86
84.92
84.73
84.75
632,668
-0.12(-0.14%)
Aug 19, 2014
85.04
85.08
84.84
84.87
346,689
-0.12(-0.14%)
Aug 18, 2014
85.04
85.07
84.92
84.99
371,818
-0.13(-0.15%)
Aug 15, 2014
85.04
85.15
84.97
85.12
303,621
+0.08(+0.09%)
Aug 14, 2014
85.00
85.09
84.94
85.04
406,096
+0.05(+0.06%)
Aug 13, 2014
84.92
85.01
84.92
84.99
411,219
+0.22(+0.26%)
Aug 12, 2014
84.81
84.86
84.73
84.77
264,322
-0.06(-0.07%)
Aug 11, 2014
84.80
84.89
84.71
84.83
894,475
+0.03(+0.04%)
Aug 08, 2014
84.86
84.99
84.76
84.80
245,658
-0.09(-0.11%)
Aug 07, 2014
84.73
84.90
84.66
84.90
317,157
+0.20(+0.24%)
Aug 06, 2014
84.79
84.84
84.64
84.69
244,222
-0.02(-0.03%)
Aug 05, 2014
84.68
84.76
84.57
84.71
268,078
+0.04(+0.05%)
Aug 04, 2014
84.73
84.78
84.60
84.68
990,730
+0.02(+0.02%)
Aug 01, 2014
84.48
84.72
84.41
84.66
519,758
+0.27(+0.32%)
Jul 31, 2014
84.33
84.51
84.33
84.39
324,174
-0.03(-0.04%)
Jul 30, 2014
84.59
84.59
84.33
84.42
376,821
-0.30(-0.35%)
Jul 29, 2014
84.71
84.75
84.59
84.72
317,493
+0.05(+0.06%)
Jul 28, 2014
84.68
84.73
84.58
84.66
1,504,135
+0.07(+0.08%)
Jul 25, 2014
84.61
84.67
84.54
84.59
288,810
+0.09(+0.11%)
Jul 24, 2014
84.61
84.62
84.45
84.50
317,486
-0.27(-0.31%)
Jul 23, 2014
84.76
84.84
84.74
84.76
459,911
+0.00(+0.00%)
Jul 22, 2014
84.78
84.80
84.69
84.76
577,391
+0.00(+0.00%)
Jul 21, 2014
84.73
84.81
84.68
84.76
850,952
+0.30(+0.35%)
Jul 18, 2014
84.62
84.67
84.47
84.47
277,029
-0.31(-0.37%)
Jul 17, 2014
84.59
84.78
84.56
84.78
244,476
+0.31(+0.37%)
Jul 16, 2014
84.49
84.55
84.47
84.47
444,111
-0.03(-0.04%)
Jul 15, 2014
84.56
84.64
84.47
84.50
163,003
-0.12(-0.14%)
Jul 14, 2014
84.69
84.72
84.61
84.62
186,186
-0.16(-0.19%)
Jul 11, 2014
84.65
84.81
84.62
84.77
134,097
+0.17(+0.20%)
Jul 10, 2014
84.69
84.76
84.55
84.60
418,272
+0.01(+0.01%)
Jul 09, 2014
84.44
84.65
84.42
84.59
482,885
+0.04(+0.05%)
Jul 08, 2014
84.54
84.62
84.47
84.55
760,139
+0.09(+0.11%)
Jul 07, 2014
84.30
84.47
84.30
84.46
329,504
+0.12(+0.14%)
Jul 03, 2014
84.25
84.34
84.34
84.34
204,208
-0.03(-0.04%)
Jul 02, 2014
84.48
84.60
84.37
84.37
482,958
-0.27(-0.32%)
Jul 01, 2014
84.74
84.78
84.63
84.65
626,487
-0.15(-0.18%)
Jun 30, 2014
84.91
84.91
84.76
84.80
2,404,863
-0.01(-0.01%)
Jun 27, 2014
84.82
84.89
84.77
84.81
289,279
+0.02(+0.02%)
Jun 26, 2014
84.71
84.84
84.67
84.79
278,126
+0.08(+0.10%)
Jun 25, 2014
84.66
84.76
84.64
84.71
817,501
+0.08(+0.09%)
Jun 24, 2014
84.67
84.67
84.49
84.63
303,645
+0.09(+0.10%)
Jun 23, 2014
84.56
84.65
84.53
84.54
551,477
+0.10(+0.12%)
Jun 20, 2014
84.38
84.55
84.38
84.44
476,890
+0.02(+0.02%)
Jun 19, 2014
84.53
84.57
84.32
84.42
225,307
-0.02(-0.02%)
Jun 18, 2014
84.24
84.49
84.17
84.44
241,526
+0.20(+0.24%)
Jun 17, 2014
84.32
84.34
84.14
84.24
342,835
-0.09(-0.10%)
Jun 16, 2014
84.32
84.37
84.21
84.32
1,078,302
-0.03(-0.04%)
Jun 13, 2014
84.18
84.38
84.18
84.35
323,015
-0.05(-0.05%)
Jun 12, 2014
84.24
84.45
84.17
84.40
229,693
+0.19(+0.23%)
Jun 11, 2014
84.24
84.28
84.14
84.20
251,863
+0.01(+0.01%)
Jun 10, 2014
84.27
84.27
84.13
84.20
359,482
-0.20(-0.23%)
Jun 06, 2014
84.42
84.53
84.29
84.39
405,629
+0.07(+0.09%)
Jun 05, 2014
84.27
84.40
84.18
84.32
261,400
+0.05(+0.06%)
Jun 04, 2014
84.16
84.28
84.12
84.27
325,547
+0.05(+0.07%)
Jun 03, 2014
84.38
84.39
84.13
84.21
580,545
-0.22(-0.26%)
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
.