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 31, 2012
83.37
83.49
83.34
83.48
433,061
+0.11(+0.14%)
Aug 30, 2012
83.30
83.38
83.28
83.37
295,134
+0.06(+0.07%)
Aug 29, 2012
83.33
83.33
83.23
83.31
451,315
-0.03(-0.04%)
Aug 27, 2012
83.32
83.35
83.25
83.34
222,932
+0.06(+0.07%)
Aug 24, 2012
83.31
83.32
83.25
83.28
295,301
-0.06(-0.07%)
Aug 23, 2012
83.35
83.35
83.28
83.35
411,436
+0.05(+0.06%)
Aug 22, 2012
83.09
83.30
83.08
83.29
399,173
+0.26(+0.31%)
Aug 21, 2012
83.01
83.04
82.97
83.03
265,993
-0.02(-0.03%)
Aug 20, 2012
83.01
83.06
82.99
83.06
667,011
+0.05(+0.06%)
Aug 17, 2012
83.02
83.03
82.95
83.00
296,675
+0.05(+0.06%)
Aug 16, 2012
83.10
83.10
82.92
82.96
416,598
-0.05(-0.06%)
Aug 15, 2012
83.10
83.11
82.99
83.01
868,506
-0.19(-0.23%)
Aug 14, 2012
83.25
83.25
83.20
83.20
466,702
-0.07(-0.08%)
Aug 13, 2012
83.32
83.33
83.27
83.27
269,426
-0.07(-0.08%)
Aug 10, 2012
83.32
83.35
83.30
83.34
367,684
+0.07(+0.08%)
Aug 09, 2012
83.22
83.34
83.19
83.27
298,316
+0.02(+0.03%)
Aug 08, 2012
83.32
83.32
83.25
83.25
476,317
-0.04(-0.05%)
Aug 07, 2012
83.32
83.33
83.27
83.28
395,914
-0.07(-0.08%)
Aug 06, 2012
83.38
83.40
83.34
83.35
602,172
+0.02(+0.02%)
Aug 03, 2012
83.30
83.34
83.26
83.34
732,303
+0.04(+0.05%)
Aug 02, 2012
83.37
83.41
83.30
83.30
519,072
-0.01(-0.01%)
Aug 01, 2012
83.43
83.43
83.30
83.31
664,857
-0.07(-0.09%)
Jul 31, 2012
83.34
83.38
83.32
83.38
433,575
+0.02(+0.02%)
Jul 30, 2012
83.34
83.37
83.25
83.37
257,666
+0.08(+0.10%)
Jul 27, 2012
83.34
83.37
83.26
83.28
325,967
-0.12(-0.15%)
Jul 26, 2012
83.40
83.42
83.36
83.40
192,927
-0.02(-0.02%)
Jul 25, 2012
83.38
83.42
83.36
83.42
222,914
+0.02(+0.03%)
Jul 24, 2012
83.39
83.40
83.34
83.40
760,435
+0.01(+0.01%)
Jul 23, 2012
83.39
83.43
83.38
83.39
401,142
+0.02(+0.02%)
Jul 20, 2012
83.37
83.37
83.31
83.37
264,911
+0.08(+0.10%)
Jul 19, 2012
83.31
83.37
83.28
83.29
662,676
-0.01(-0.01%)
Jul 18, 2012
83.30
83.30
83.24
83.30
367,472
+0.07(+0.08%)
Jul 17, 2012
83.24
83.25
83.17
83.23
1,363,070
+0.05(+0.06%)
Jul 16, 2012
83.30
83.30
83.15
83.17
856,614
-0.05(-0.06%)
Jul 13, 2012
83.24
83.24
83.20
83.22
379,236
-0.01(-0.01%)
Jul 12, 2012
83.23
83.24
83.18
83.23
338,381
+0.07(+0.08%)
Jul 11, 2012
83.17
83.21
83.08
83.16
340,637
+0.03(+0.03%)
Jul 10, 2012
83.08
83.14
83.08
83.13
1,046,681
+0.03(+0.03%)
Jul 09, 2012
83.10
83.13
83.01
83.11
342,251
+0.06(+0.07%)
Jul 06, 2012
83.02
83.08
82.97
83.04
470,987
+0.08(+0.09%)
Jul 05, 2012
82.88
82.97
82.85
82.97
363,267
+0.11(+0.14%)
Jul 03, 2012
82.87
82.89
82.84
82.85
312,360
+0.01(+0.01%)
Jul 02, 2012
82.81
82.85
82.75
82.85
548,677
+0.08(+0.09%)
Jun 29, 2012
82.80
82.82
82.74
82.77
426,181
-0.05(-0.06%)
Jun 28, 2012
82.75
82.82
82.75
82.82
428,649
+0.04(+0.05%)
Jun 27, 2012
82.79
82.80
82.73
82.78
636,287
+0.05(+0.06%)
Jun 26, 2012
82.82
82.82
82.73
82.73
422,164
-0.08(-0.09%)
Jun 25, 2012
82.79
82.83
82.76
82.81
493,209
+0.06(+0.07%)
Jun 22, 2012
82.73
82.76
82.71
82.75
427,415
-0.01(-0.01%)
Jun 21, 2012
82.66
82.75
82.60
82.75
285,870
+0.15(+0.18%)
Jun 20, 2012
82.66
82.72
82.61
82.61
901,610
-0.11(-0.13%)
Jun 19, 2012
82.70
82.73
82.64
82.72
593,454
+0.00(+0.00%)
Jun 18, 2012
82.74
82.76
82.69
82.72
606,085
+0.02(+0.03%)
Jun 15, 2012
82.70
82.75
82.69
82.69
283,848
+0.05(+0.06%)
Jun 14, 2012
82.76
82.76
82.62
82.65
377,616
-0.11(-0.13%)
Jun 13, 2012
82.65
82.75
82.61
82.75
387,142
+0.12(+0.15%)
Jun 12, 2012
82.64
82.70
82.61
82.63
740,727
+0.02(+0.02%)
Jun 11, 2012
82.56
82.63
82.52
82.62
656,243
+0.05(+0.06%)
Jun 08, 2012
82.67
82.68
82.57
82.57
271,687
-0.05(-0.06%)
Jun 07, 2012
82.51
82.62
82.47
82.62
656,992
+0.09(+0.11%)
Jun 06, 2012
82.61
82.61
82.46
82.53
1,076,698
-0.03(-0.04%)
Jun 05, 2012
82.59
82.59
82.53
82.56
321,753
-0.05(-0.06%)
Jun 04, 2012
82.73
82.74
82.61
82.61
536,120
-0.12(-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
.