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, 2016
90.73
90.79
90.70
90.72
476,452
-0.03(-0.04%)
Sep 29, 2016
90.72
90.83
90.72
90.75
319,147
-0.02(-0.02%)
Sep 28, 2016
90.77
90.85
90.75
90.77
400,460
-0.04(-0.05%)
Sep 27, 2016
90.85
90.86
90.77
90.81
519,652
+0.02(+0.03%)
Sep 26, 2016
90.75
90.80
90.69
90.78
390,284
+0.09(+0.10%)
Sep 23, 2016
90.64
90.70
90.62
90.69
854,810
+0.03(+0.04%)
Sep 22, 2016
90.54
90.73
90.54
90.66
423,241
+0.08(+0.09%)
Sep 21, 2016
90.49
90.60
90.44
90.58
321,304
+0.07(+0.08%)
Sep 20, 2016
90.54
90.57
90.45
90.50
326,807
-0.01(-0.01%)
Sep 19, 2016
90.56
90.59
90.49
90.51
467,462
-0.03(-0.04%)
Sep 16, 2016
90.58
90.59
90.50
90.55
354,860
-0.01(-0.01%)
Sep 15, 2016
90.51
90.59
90.46
90.55
307,292
+0.04(+0.05%)
Sep 14, 2016
90.45
90.57
90.45
90.51
739,759
+0.07(+0.07%)
Sep 13, 2016
90.53
90.54
90.35
90.45
506,772
+0.02(+0.02%)
Sep 12, 2016
90.39
90.51
90.37
90.43
401,150
-0.01(-0.01%)
Sep 09, 2016
90.50
90.50
90.40
90.44
486,655
-0.17(-0.19%)
Sep 08, 2016
90.66
90.70
90.52
90.61
777,644
+0.02(+0.02%)
Sep 07, 2016
90.66
90.70
90.57
90.59
1,078,414
-0.02(-0.03%)
Sep 06, 2016
90.52
90.65
90.47
90.62
383,210
+0.17(+0.19%)
Sep 02, 2016
90.50
90.45
90.45
90.45
415,029
-0.02(-0.03%)
Sep 01, 2016
90.33
90.51
90.29
90.47
471,834
+0.03(+0.03%)
Aug 31, 2016
90.50
90.52
90.38
90.44
635,200
-0.04(-0.05%)
Aug 30, 2016
90.44
90.50
90.43
90.48
539,343
+0.02(+0.03%)
Aug 29, 2016
90.36
90.48
90.36
90.46
374,103
+0.12(+0.14%)
Aug 26, 2016
90.45
90.54
90.31
90.34
413,887
-0.08(-0.09%)
Aug 25, 2016
90.41
90.50
90.38
90.42
378,369
-0.08(-0.09%)
Aug 24, 2016
90.51
90.52
90.38
90.50
481,569
+0.06(+0.06%)
Aug 23, 2016
90.48
90.48
90.38
90.44
365,675
+0.04(+0.05%)
Aug 22, 2016
90.43
90.45
90.38
90.40
300,055
+0.04(+0.05%)
Aug 19, 2016
90.37
90.46
90.34
90.36
570,987
-0.12(-0.13%)
Aug 18, 2016
90.48
90.49
90.40
90.48
349,955
+0.11(+0.12%)
Aug 17, 2016
90.37
90.39
90.27
90.37
934,448
+0.11(+0.12%)
Aug 16, 2016
90.32
90.37
90.24
90.26
766,588
-0.05(-0.05%)
Aug 15, 2016
90.58
90.58
90.29
90.31
844,658
-0.07(-0.08%)
Aug 12, 2016
90.40
90.51
90.38
90.38
438,500
-0.01(-0.01%)
Aug 11, 2016
90.52
90.58
90.35
90.39
470,209
-0.13(-0.15%)
Aug 10, 2016
90.54
90.60
90.40
90.52
1,526,279
+0.10(+0.11%)
Aug 09, 2016
90.38
90.46
90.32
90.43
617,992
+0.12(+0.14%)
Aug 08, 2016
90.29
90.33
90.26
90.30
499,316
+0.01(+0.01%)
Aug 05, 2016
90.43
90.43
90.29
90.29
481,287
-0.13(-0.15%)
Aug 04, 2016
90.39
90.44
90.38
90.43
489,162
+0.11(+0.12%)
Aug 03, 2016
90.36
90.36
90.26
90.32
320,219
+0.02(+0.03%)
Aug 02, 2016
90.30
90.38
90.28
90.29
444,587
-0.08(-0.09%)
Aug 01, 2016
90.34
90.43
90.34
90.38
312,780
-0.08(-0.09%)
Jul 29, 2016
90.42
90.48
90.37
90.46
393,027
+0.15(+0.16%)
Jul 28, 2016
90.28
90.36
90.24
90.31
327,808
+0.00(+0.00%)
Jul 27, 2016
90.22
90.32
90.15
90.31
427,397
+0.13(+0.15%)
Jul 26, 2016
90.21
90.24
90.14
90.18
281,976
+0.00(+0.00%)
Jul 25, 2016
90.19
90.25
90.17
90.18
548,047
-0.01(-0.01%)
Jul 22, 2016
90.23
90.25
90.17
90.19
436,940
-0.12(-0.13%)
Jul 21, 2016
90.22
90.30
90.19
90.30
1,068,903
+0.03(+0.04%)
Jul 20, 2016
90.31
90.31
90.22
90.27
870,694
-0.02(-0.03%)
Jul 19, 2016
90.28
90.31
90.25
90.29
587,537
+0.07(+0.07%)
Jul 18, 2016
90.28
90.29
90.16
90.23
570,513
-0.01(-0.01%)
Jul 15, 2016
90.24
90.28
90.18
90.23
758,199
-0.04(-0.05%)
Jul 14, 2016
90.14
90.30
90.14
90.28
403,340
-0.02(-0.03%)
Jul 13, 2016
90.24
90.38
90.24
90.30
584,864
+0.02(+0.02%)
Jul 12, 2016
90.35
90.35
90.24
90.28
984,088
-0.06(-0.06%)
Jul 11, 2016
90.42
90.42
90.32
90.34
2,051,969
-0.11(-0.13%)
Jul 08, 2016
90.42
90.47
90.41
90.46
454,163
+0.05(+0.05%)
Jul 07, 2016
90.37
90.46
90.32
90.41
418,688
-0.02(-0.02%)
Jul 06, 2016
90.48
90.48
90.37
90.42
407,578
+0.00(+0.00%)
Jul 05, 2016
90.38
90.52
90.31
90.42
564,104
+0.12(+0.13%)
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
.