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 30, 2008
70.42
70.42
69.95
70.16
77,262
+0.30(+0.42%)
Sep 29, 2008
70.52
71.05
69.40
69.86
336,331
-0.21(-0.29%)
Sep 26, 2008
70.39
70.39
69.27
70.07
0
-0.35(-0.50%)
Sep 25, 2008
70.42
70.42
70.07
70.42
86,554
+0.07(+0.10%)
Sep 24, 2008
70.33
70.35
70.11
70.35
95,524
+0.29(+0.41%)
Sep 23, 2008
70.37
70.37
70.06
70.06
43,494
-0.25(-0.35%)
Sep 22, 2008
70.33
70.46
70.03
70.31
56,907
-0.21(-0.29%)
Sep 19, 2008
70.27
70.68
69.88
70.52
0
+0.01(+0.01%)
Sep 18, 2008
70.84
70.84
70.35
70.51
213,675
-0.64(-0.90%)
Sep 17, 2008
70.59
71.15
70.57
71.15
66,399
+0.43(+0.61%)
Sep 16, 2008
71.13
71.32
70.72
70.72
140,839
-0.40(-0.56%)
Sep 15, 2008
70.30
71.15
70.30
71.12
202,594
+0.42(+0.59%)
Sep 12, 2008
70.90
70.91
70.58
70.70
145,343
-0.19(-0.26%)
Sep 11, 2008
71.02
71.02
70.74
70.88
4,322,079
+0.02(+0.03%)
Sep 10, 2008
70.62
71.01
70.62
70.86
188,046
-0.16(-0.22%)
Sep 09, 2008
70.93
71.08
70.77
71.02
246,153
-0.03(-0.05%)
Sep 08, 2008
70.48
71.09
70.36
71.05
714,764
+1.20(+1.71%)
Sep 05, 2008
70.13
70.20
69.80
69.86
0
-0.09(-0.13%)
Sep 04, 2008
69.70
70.04
69.70
69.95
41,573
+0.27(+0.38%)
Sep 03, 2008
69.57
69.77
69.42
69.68
51,466
-0.07(-0.10%)
Sep 02, 2008
69.55
69.75
69.22
69.75
48,617
+0.00(+0.00%)
Aug 29, 2008
70.08
70.08
69.66
69.75
35,950
-0.10(-0.15%)
Aug 28, 2008
69.67
69.85
69.56
69.85
36,674
+0.14(+0.21%)
Aug 27, 2008
69.53
69.73
69.44
69.71
67,396
-0.12(-0.17%)
Aug 26, 2008
69.42
69.82
69.41
69.82
46,672
+0.32(+0.45%)
Aug 25, 2008
69.42
69.51
69.31
69.51
32,917
+0.28(+0.41%)
Aug 22, 2008
69.20
69.26
69.09
69.23
51,491
-0.14(-0.21%)
Aug 21, 2008
69.29
69.53
69.25
69.37
51,868
-0.16(-0.23%)
Aug 20, 2008
69.05
69.62
69.05
69.53
94,748
+0.43(+0.62%)
Aug 19, 2008
69.07
69.20
68.96
69.10
90,347
+0.06(+0.09%)
Aug 18, 2008
69.04
69.14
68.95
69.04
78,155
+0.00(+0.00%)
Aug 15, 2008
69.27
69.27
68.81
69.04
0
+0.32(+0.47%)
Aug 14, 2008
68.64
68.75
68.54
68.72
127,836
+0.14(+0.21%)
Aug 13, 2008
68.80
68.81
68.45
68.57
65,159
-0.14(-0.21%)
Aug 12, 2008
68.68
68.73
68.56
68.72
96,938
+0.21(+0.30%)
Aug 11, 2008
67.90
68.71
67.90
68.51
80,995
-0.42(-0.61%)
Aug 08, 2008
68.72
68.93
68.63
68.93
74,867
+0.27(+0.40%)
Aug 07, 2008
68.31
68.89
68.19
68.66
319,720
+0.35(+0.51%)
Aug 06, 2008
68.17
68.30
68.00
68.30
86,260
-0.18(-0.26%)
Aug 05, 2008
68.73
68.73
68.41
68.48
32,587
-0.24(-0.35%)
Aug 04, 2008
68.66
68.94
68.66
68.72
26,201
-0.22(-0.32%)
Aug 01, 2008
69.10
69.10
68.84
68.94
27,096
-0.38(-0.55%)
Jul 31, 2008
69.18
69.39
69.18
69.32
43,622
+0.21(+0.31%)
Jul 30, 2008
68.88
69.16
68.75
69.11
30,253
+0.19(+0.28%)
Jul 29, 2008
68.92
68.97
68.73
68.92
98,114
-0.27(-0.40%)
Jul 28, 2008
68.96
69.23
68.88
69.19
28,235
+0.39(+0.57%)
Jul 25, 2008
68.88
69.01
68.70
68.80
240,520
-0.35(-0.51%)
Jul 24, 2008
68.67
69.16
68.67
69.15
46,522
+0.62(+0.90%)
Jul 23, 2008
68.50
68.59
68.40
68.53
52,553
-0.03(-0.04%)
Jul 22, 2008
68.48
68.56
68.26
68.56
634,466
-0.03(-0.04%)
Jul 21, 2008
68.43
68.59
68.32
68.59
66,956
+0.21(+0.30%)
Jul 18, 2008
68.63
68.72
68.23
68.38
74,102
-0.19(-0.27%)
Jul 17, 2008
69.04
69.14
68.57
68.57
86,474
-0.76(-1.09%)
Jul 16, 2008
69.64
69.64
69.31
69.32
59,638
-0.41(-0.59%)
Jul 15, 2008
69.82
69.99
69.69
69.73
42,280
+0.01(+0.01%)
Jul 14, 2008
69.75
69.83
69.60
69.72
58,649
+0.33(+0.47%)
Jul 11, 2008
70.08
70.08
69.40
69.40
121,964
-0.50(-0.72%)
Jul 10, 2008
69.74
69.92
69.54
69.90
90,714
+0.08(+0.11%)
Jul 09, 2008
69.44
69.82
69.42
69.82
40,568
+0.30(+0.43%)
Jul 08, 2008
68.93
69.53
68.93
69.53
44,675
+0.57(+0.83%)
Jul 07, 2008
68.97
69.03
68.70
68.96
42,491
-0.07(-0.10%)
Jul 04, 2008
69.07
69.16
68.88
69.03
52,003
+0.00(+0.00%)
Jul 03, 2008
69.07
69.16
68.88
69.03
52,003
-0.05(-0.08%)
Jul 02, 2008
69.13
69.18
69.01
69.08
43,038
-0.16(-0.24%)
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
.