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, 2015
88.05
88.13
87.96
88.08
331,515
+0.00(+0.00%)
Sep 29, 2015
87.89
88.08
87.89
88.08
520,151
+0.13(+0.15%)
Sep 28, 2015
87.79
87.99
87.79
87.95
676,533
+0.15(+0.17%)
Sep 25, 2015
87.71
87.88
87.70
87.80
269,224
-0.06(-0.06%)
Sep 24, 2015
87.96
88.06
87.82
87.85
385,484
+0.01(+0.01%)
Sep 23, 2015
87.88
87.96
87.80
87.84
292,866
-0.05(-0.05%)
Sep 22, 2015
87.83
88.03
87.78
87.89
375,069
+0.18(+0.20%)
Sep 21, 2015
87.88
87.91
87.70
87.71
385,692
-0.33(-0.38%)
Sep 18, 2015
87.93
88.09
87.89
88.04
432,380
+0.18(+0.20%)
Sep 17, 2015
87.49
87.91
87.38
87.87
498,715
+0.35(+0.39%)
Sep 16, 2015
87.44
87.55
87.44
87.52
340,473
-0.02(-0.03%)
Sep 15, 2015
87.66
87.73
87.47
87.55
528,594
-0.25(-0.28%)
Sep 14, 2015
87.73
87.81
87.69
87.80
252,571
+0.06(+0.07%)
Sep 11, 2015
87.67
87.80
87.64
87.73
264,944
+0.07(+0.08%)
Sep 10, 2015
87.70
87.71
87.56
87.66
379,882
-0.03(-0.04%)
Sep 09, 2015
87.63
87.74
87.48
87.69
732,920
+0.06(+0.06%)
Sep 08, 2015
87.59
87.74
87.54
87.64
697,065
-0.10(-0.12%)
Sep 04, 2015
87.79
87.74
87.74
87.74
449,547
-0.02(-0.03%)
Sep 03, 2015
87.64
87.78
87.61
87.76
508,332
+0.10(+0.12%)
Sep 02, 2015
87.64
87.76
87.59
87.66
412,457
-0.09(-0.10%)
Sep 01, 2015
87.68
87.77
87.49
87.75
627,083
+0.20(+0.23%)
Aug 31, 2015
87.64
87.77
87.55
87.55
656,689
-0.13(-0.15%)
Aug 28, 2015
87.61
87.78
87.51
87.67
543,240
+0.14(+0.16%)
Aug 27, 2015
87.45
87.71
87.43
87.53
2,274,554
+0.14(+0.17%)
Aug 26, 2015
87.55
87.64
87.38
87.38
1,847,664
-0.14(-0.16%)
Aug 25, 2015
87.67
87.85
87.45
87.53
1,776,252
-0.34(-0.39%)
Aug 24, 2015
87.91
88.15
87.64
87.87
1,018,036
+0.14(+0.16%)
Aug 21, 2015
87.79
87.86
87.68
87.73
636,259
+0.02(+0.03%)
Aug 20, 2015
87.68
87.79
87.65
87.71
285,196
+0.10(+0.12%)
Aug 19, 2015
87.33
87.67
87.31
87.60
435,981
+0.20(+0.23%)
Aug 18, 2015
87.34
87.48
87.31
87.40
420,886
-0.05(-0.06%)
Aug 17, 2015
87.50
87.54
87.40
87.45
306,121
-0.01(-0.01%)
Aug 14, 2015
87.42
87.54
87.40
87.46
494,577
-0.05(-0.05%)
Aug 13, 2015
87.63
87.68
87.44
87.51
297,215
-0.10(-0.12%)
Aug 12, 2015
87.65
87.80
87.59
87.61
578,385
-0.03(-0.04%)
Aug 11, 2015
87.52
87.69
87.36
87.64
877,632
+0.28(+0.32%)
Aug 10, 2015
87.48
87.48
87.26
87.36
381,504
-0.02(-0.03%)
Aug 07, 2015
87.44
87.59
87.35
87.38
424,384
-0.02(-0.03%)
Aug 06, 2015
87.26
87.50
87.19
87.41
738,059
+0.23(+0.27%)
Aug 05, 2015
87.26
87.39
87.06
87.18
362,016
-0.27(-0.31%)
Aug 04, 2015
87.59
87.67
87.39
87.45
240,570
-0.32(-0.37%)
Aug 03, 2015
87.59
87.82
87.55
87.77
1,228,261
+0.19(+0.22%)
Jul 31, 2015
87.42
87.62
87.42
87.58
553,763
+0.27(+0.31%)
Jul 30, 2015
87.21
87.34
87.20
87.30
327,377
+0.00(+0.00%)
Jul 29, 2015
87.33
87.35
87.18
87.30
1,033,566
-0.02(-0.02%)
Jul 28, 2015
87.26
87.38
87.21
87.32
414,374
-0.06(-0.07%)
Jul 27, 2015
87.30
87.42
87.28
87.38
2,218,345
+0.08(+0.09%)
Jul 24, 2015
87.31
87.34
87.17
87.30
260,419
+0.02(+0.02%)
Jul 23, 2015
87.13
87.35
87.13
87.29
242,634
+0.10(+0.12%)
Jul 22, 2015
87.15
87.31
87.14
87.18
363,076
+0.00(+0.00%)
Jul 21, 2015
87.06
87.21
87.02
87.18
2,833,925
+0.10(+0.12%)
Jul 20, 2015
87.11
87.14
87.02
87.08
357,638
-0.06(-0.07%)
Jul 17, 2015
87.01
87.17
87.01
87.14
244,107
+0.03(+0.04%)
Jul 16, 2015
86.90
87.14
86.90
87.11
389,265
+0.04(+0.05%)
Jul 15, 2015
86.90
87.12
86.82
87.07
345,561
+0.16(+0.18%)
Jul 14, 2015
86.88
86.97
86.78
86.91
360,922
+0.14(+0.16%)
Jul 13, 2015
86.61
86.81
86.57
86.78
537,730
-0.05(-0.06%)
Jul 10, 2015
86.79
86.90
86.69
86.82
442,846
-0.22(-0.26%)
Jul 09, 2015
87.06
87.20
86.94
87.05
167,967
-0.10(-0.11%)
Jul 08, 2015
87.08
87.27
87.03
87.14
188,623
+0.12(+0.14%)
Jul 07, 2015
87.16
87.30
86.98
87.02
517,079
+0.11(+0.13%)
Jul 06, 2015
87.06
87.13
86.79
86.91
508,397
+0.18(+0.20%)
Jul 02, 2015
86.76
86.74
86.74
86.74
235,973
+0.07(+0.08%)
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
.