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 (%)
Dec 31, 2007
70.10
70.16
70.02
70.14
7,691
+0.08(+0.11%)
Dec 28, 2007
69.61
70.07
69.61
70.07
13,497
+0.48(+0.68%)
Dec 27, 2007
69.66
69.80
69.50
69.59
65,163
-0.03(-0.04%)
Dec 26, 2007
69.84
69.84
69.61
69.62
8,127
-0.10(-0.14%)
Dec 24, 2007
69.87
70.07
69.72
69.72
16,399
-0.20(-0.29%)
Dec 21, 2007
70.06
70.07
69.87
69.92
30,332
-0.26(-0.36%)
Dec 20, 2007
70.27
70.38
70.16
70.17
19,592
-0.09(-0.13%)
Dec 19, 2007
70.05
70.33
69.96
70.26
66,905
+0.32(+0.45%)
Dec 18, 2007
69.88
70.05
69.88
69.94
21,479
+0.14(+0.20%)
Dec 17, 2007
69.69
69.91
69.65
69.81
27,719
+0.08(+0.12%)
Dec 14, 2007
69.61
69.93
69.58
69.72
11,900
-0.06(-0.08%)
Dec 13, 2007
69.89
69.95
69.78
69.78
12,045
-0.30(-0.42%)
Dec 12, 2007
70.01
70.07
69.81
70.07
19,012
-0.02(-0.03%)
Dec 11, 2007
69.77
70.24
69.77
70.09
37,880
+0.39(+0.56%)
Dec 10, 2007
69.64
69.73
69.56
69.70
39,765
-0.06(-0.08%)
Dec 07, 2007
69.94
69.94
69.59
69.76
18,141
-0.31(-0.44%)
Dec 06, 2007
70.30
70.30
70.05
70.07
11,610
-0.28(-0.40%)
Dec 05, 2007
70.11
70.40
70.11
70.35
40,201
-0.11(-0.16%)
Dec 04, 2007
70.43
70.46
70.31
70.46
26,413
+0.07(+0.10%)
Dec 03, 2007
70.50
70.50
70.28
70.39
20,898
-0.10(-0.14%)
Nov 30, 2007
70.41
70.52
70.29
70.49
541,336
+0.06(+0.09%)
Nov 29, 2007
70.32
70.70
70.22
70.43
95,060
+0.27(+0.38%)
Nov 28, 2007
70.20
70.25
70.02
70.16
5,950
+0.13(+0.19%)
Nov 27, 2007
70.02
70.14
69.88
70.03
5,660
-0.32(-0.45%)
Nov 26, 2007
69.78
70.42
69.78
70.34
8,127
+0.30(+0.43%)
Nov 23, 2007
69.87
70.04
69.80
70.04
3,773
+0.18(+0.26%)
Nov 21, 2007
69.63
69.86
69.63
69.86
31,203
+0.23(+0.34%)
Nov 20, 2007
69.61
69.68
69.51
69.63
21,334
-0.19(-0.27%)
Nov 19, 2007
69.45
69.81
69.45
69.81
13,209
+0.18(+0.26%)
Nov 16, 2007
69.74
69.76
69.62
69.63
29,788
-0.10(-0.14%)
Nov 15, 2007
69.66
69.80
69.55
69.73
23,075
+0.18(+0.26%)
Nov 14, 2007
69.42
69.56
69.42
69.55
3,337
+0.01(+0.01%)
Nov 13, 2007
69.43
69.60
69.43
69.54
9,143
-0.03(-0.05%)
Nov 12, 2007
69.48
69.59
69.43
69.58
144,404
+0.14(+0.20%)
Nov 09, 2007
69.32
69.49
69.32
69.44
9,578
+0.22(+0.32%)
Nov 08, 2007
69.32
69.34
69.21
69.22
24,236
+0.06(+0.08%)
Nov 07, 2007
69.19
69.26
69.11
69.17
11,204
+0.03(+0.05%)
Nov 06, 2007
69.30
69.36
69.11
69.13
8,417
-0.25(-0.36%)
Nov 05, 2007
69.57
69.58
69.38
69.38
62,260
-0.31(-0.44%)
Nov 02, 2007
69.62
69.70
69.51
69.69
4,934
+0.09(+0.13%)
Nov 01, 2007
69.48
69.61
69.35
69.60
4,644
-0.09(-0.13%)
Oct 31, 2007
69.61
69.78
69.61
69.69
10,159
-0.13(-0.19%)
Oct 30, 2007
69.79
69.82
69.72
69.82
7,982
+0.05(+0.07%)
Oct 29, 2007
69.68
69.78
69.66
69.77
7,111
+0.02(+0.03%)
Oct 26, 2007
69.73
69.78
69.67
69.75
11,755
-0.10(-0.14%)
Oct 25, 2007
69.83
69.87
69.70
69.85
3,918
+0.06(+0.09%)
Oct 24, 2007
69.73
69.81
69.64
69.79
8,127
+0.17(+0.24%)
Oct 23, 2007
69.54
69.63
69.50
69.62
6,240
+0.05(+0.07%)
Oct 22, 2007
69.54
69.57
69.46
69.57
10,304
-0.05(-0.07%)
Oct 19, 2007
69.50
69.70
69.39
69.62
18,286
+0.39(+0.57%)
Oct 18, 2007
69.25
69.34
69.19
69.23
5,805
+0.12(+0.17%)
Oct 17, 2007
69.06
69.25
69.03
69.11
4,353
+0.11(+0.16%)
Oct 16, 2007
69.03
69.05
69.00
69.00
15,674
+0.06(+0.08%)
Oct 15, 2007
68.78
68.97
68.78
68.94
10,884
+0.05(+0.07%)
Oct 12, 2007
68.96
69.02
68.87
68.90
7,982
-0.09(-0.13%)
Oct 11, 2007
68.87
68.99
68.87
68.99
3,483
+0.07(+0.10%)
Oct 10, 2007
68.96
68.96
68.89
68.92
3,918
+0.01(+0.02%)
Oct 09, 2007
68.95
68.99
68.90
68.90
14,513
-0.07(-0.10%)
Oct 08, 2007
68.90
68.97
68.89
68.97
6,530
+0.12(+0.18%)
Oct 05, 2007
68.91
68.92
68.79
68.85
20,027
-0.29(-0.42%)
Oct 04, 2007
69.08
69.15
69.02
69.14
5,224
+0.10(+0.14%)
Oct 03, 2007
69.18
69.19
69.01
69.04
31,348
-0.07(-0.10%)
Oct 02, 2007
68.99
69.11
68.99
69.11
20,608
+0.01(+0.01%)
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
.