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 (%)
Sep 28, 2007
69.12
69.14
68.96
68.99
3,638
-0.04(-0.06%)
Sep 27, 2007
68.88
69.05
68.88
69.03
6,985
+0.17(+0.25%)
Sep 26, 2007
68.73
68.91
68.73
68.85
7,422
-0.02(-0.03%)
Sep 25, 2007
68.99
68.99
68.85
68.88
10,624
+0.04(+0.06%)
Sep 24, 2007
68.79
68.84
68.78
68.83
151,796
-0.05(-0.07%)
Sep 21, 2007
68.64
68.88
68.64
68.88
39,004
+0.16(+0.23%)
Sep 20, 2007
69.10
69.15
68.72
68.72
28,380
-0.49(-0.71%)
Sep 19, 2007
69.27
69.30
69.16
69.22
20,084
+0.08(+0.11%)
Sep 18, 2007
68.97
69.14
68.89
69.14
3,201
+0.08(+0.12%)
Sep 17, 2007
68.95
69.06
68.90
69.06
16,882
+0.05(+0.08%)
Sep 14, 2007
69.10
69.10
68.93
69.01
18,774
+0.07(+0.10%)
Sep 13, 2007
69.02
69.02
68.87
68.94
38,276
-0.14(-0.20%)
Sep 12, 2007
69.16
69.16
68.96
69.07
10,478
-0.11(-0.16%)
Sep 11, 2007
69.26
69.26
69.18
69.18
10,042
-0.16(-0.23%)
Sep 10, 2007
69.23
69.39
69.22
69.34
19,356
+0.11(+0.16%)
Sep 07, 2007
68.97
69.26
68.95
69.23
40,459
+0.53(+0.77%)
Sep 06, 2007
68.70
68.70
68.70
68.70
436
+0.05(+0.08%)
Sep 05, 2007
68.48
68.79
68.48
68.65
33,182
+0.19(+0.28%)
Sep 04, 2007
68.71
68.71
68.39
68.46
23,577
-0.53(-0.77%)
Aug 31, 2007
68.81
69.14
68.64
68.99
15,863
+0.12(+0.18%)
Aug 30, 2007
68.82
68.86
68.78
68.86
10,042
+0.02(+0.03%)
Aug 29, 2007
68.92
68.94
68.84
68.84
6,694
-0.09(-0.13%)
Aug 28, 2007
68.88
68.93
68.82
68.93
23,868
+0.02(+0.03%)
Aug 27, 2007
68.81
68.91
68.74
68.91
26,342
+0.25(+0.36%)
Aug 24, 2007
68.50
68.66
68.50
68.66
41,187
+0.06(+0.09%)
Aug 23, 2007
68.56
68.60
68.48
68.60
51,811
+0.09(+0.13%)
Aug 22, 2007
68.53
68.57
68.44
68.51
33,910
-0.06(-0.09%)
Aug 21, 2007
68.59
68.67
68.57
68.57
9,751
+0.14(+0.20%)
Aug 20, 2007
68.37
68.44
68.37
68.44
13,389
+0.08(+0.11%)
Aug 17, 2007
68.02
68.36
68.02
68.36
3,638
+0.15(+0.22%)
Aug 16, 2007
68.08
68.22
67.95
68.21
71,022
+0.29(+0.42%)
Aug 15, 2007
68.09
68.10
67.92
67.92
35,656
-0.25(-0.36%)
Aug 14, 2007
68.02
68.17
68.02
68.17
2,619
+0.06(+0.08%)
Aug 13, 2007
68.05
68.11
68.04
68.11
6,258
-0.01(-0.02%)
Aug 10, 2007
68.26
68.26
68.10
68.13
15,572
-0.05(-0.08%)
Aug 09, 2007
68.26
68.26
68.14
68.18
3,201
+0.14(+0.21%)
Aug 08, 2007
68.02
68.07
67.97
68.04
8,877
-0.23(-0.34%)
Aug 07, 2007
68.23
68.28
68.15
68.27
29,398
+0.12(+0.18%)
Aug 06, 2007
68.20
68.23
68.11
68.15
36,384
-0.12(-0.18%)
Aug 03, 2007
68.23
68.55
68.02
68.27
30,126
+0.25(+0.37%)
Aug 02, 2007
67.97
68.02
67.97
68.02
3,201
+0.03(+0.04%)
Aug 01, 2007
67.95
67.99
67.91
67.99
6,403
-0.15(-0.22%)
Jul 31, 2007
68.13
68.14
68.13
68.14
873
+0.03(+0.05%)
Jul 30, 2007
68.13
68.23
68.11
68.11
12,370
-0.04(-0.06%)
Jul 27, 2007
68.08
68.16
68.05
68.15
54,576
-0.10(-0.15%)
Jul 26, 2007
68.07
68.25
68.04
68.25
12,225
+0.27(+0.39%)
Jul 25, 2007
67.98
68.01
67.98
67.98
12,516
+0.01(+0.01%)
Jul 24, 2007
67.91
67.98
67.91
67.98
3,638
-0.01(-0.01%)
Jul 23, 2007
67.96
67.99
67.95
67.98
40,023
-0.01(-0.01%)
Jul 20, 2007
67.87
68.04
67.83
67.99
31,872
+0.17(+0.25%)
Jul 19, 2007
67.79
67.84
67.73
67.82
6,549
+0.03(+0.05%)
Jul 18, 2007
67.72
67.84
67.71
67.78
13,389
+0.10(+0.14%)
Jul 17, 2007
67.72
67.72
67.64
67.69
75,097
-0.06(-0.08%)
Jul 16, 2007
67.70
67.78
67.62
67.74
178,575
+0.17(+0.25%)
Jul 13, 2007
67.69
67.69
67.57
67.57
12,370
-0.05(-0.07%)
Jul 12, 2007
67.67
67.64
67.62
67.62
1,018
-0.05(-0.07%)
Jul 11, 2007
67.72
67.80
67.67
67.67
15,281
-0.06(-0.09%)
Jul 10, 2007
67.60
67.73
67.60
67.73
19,938
+0.23(+0.35%)
Jul 09, 2007
67.41
67.49
67.41
67.49
1,164
+0.05(+0.07%)
Jul 06, 2007
67.50
67.50
67.42
67.45
3,201
-0.14(-0.21%)
Jul 05, 2007
67.67
67.67
67.58
67.59
35,365
-0.24(-0.35%)
Jul 03, 2007
67.89
67.96
67.83
67.83
8,877
-0.05(-0.07%)
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
.