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 (%)
Apr 29, 2011
78.22
78.33
78.13
78.32
187,820
+0.12(+0.15%)
Apr 28, 2011
78.11
78.25
78.11
78.20
154,780
+0.09(+0.11%)
Apr 27, 2011
78.01
78.11
77.96
78.11
96,808
-0.01(-0.02%)
Apr 26, 2011
78.06
78.13
77.97
78.13
155,724
+0.13(+0.16%)
Apr 25, 2011
77.92
78.02
77.92
78.00
150,036
+0.24(+0.30%)
Apr 21, 2011
77.80
77.93
77.77
77.77
107,669
-0.10(-0.12%)
Apr 20, 2011
77.88
77.96
77.78
77.86
142,189
-0.08(-0.10%)
Apr 19, 2011
77.91
77.96
77.91
77.94
95,856
+0.14(+0.18%)
Apr 18, 2011
77.75
77.93
77.68
77.80
122,143
+0.13(+0.17%)
Apr 15, 2011
77.56
77.70
77.56
77.67
132,903
+0.20(+0.26%)
Apr 14, 2011
77.60
77.60
77.43
77.47
159,294
-0.01(-0.02%)
Apr 13, 2011
77.35
77.49
77.30
77.49
137,838
+0.08(+0.10%)
Apr 12, 2011
77.31
77.41
77.27
77.41
116,344
+0.24(+0.32%)
Apr 11, 2011
77.19
77.25
77.11
77.16
126,771
+0.04(+0.05%)
Apr 08, 2011
77.10
77.19
77.04
77.13
153,581
+0.05(+0.07%)
Apr 07, 2011
77.25
77.25
77.05
77.07
204,042
-0.10(-0.12%)
Apr 06, 2011
77.19
77.28
77.12
77.17
622,615
-0.06(-0.08%)
Apr 05, 2011
77.30
77.38
77.18
77.23
114,465
-0.15(-0.20%)
Apr 04, 2011
77.47
77.58
77.38
77.38
630,545
-0.04(-0.06%)
Apr 01, 2011
77.26
77.46
77.21
77.43
1,088,118
+0.04(+0.05%)
Mar 31, 2011
77.52
77.54
77.36
77.39
173,095
-0.07(-0.09%)
Mar 30, 2011
77.33
77.48
77.26
77.46
198,140
+0.18(+0.24%)
Mar 29, 2011
77.31
77.43
77.23
77.27
127,133
-0.08(-0.10%)
Mar 28, 2011
77.29
77.42
77.27
77.36
701,310
+0.01(+0.01%)
Mar 25, 2011
77.44
77.52
77.27
77.35
137,632
-0.04(-0.06%)
Mar 24, 2011
77.44
77.48
77.36
77.39
124,803
-0.14(-0.18%)
Mar 23, 2011
77.52
77.65
77.44
77.53
105,690
+0.06(+0.08%)
Mar 22, 2011
77.37
77.53
77.27
77.47
108,180
-0.04(-0.06%)
Mar 21, 2011
77.52
77.60
77.47
77.52
163,441
-0.24(-0.30%)
Mar 18, 2011
77.68
77.77
77.61
77.75
97,354
+0.06(+0.08%)
Mar 17, 2011
77.78
77.88
77.68
77.69
398,939
-0.29(-0.38%)
Mar 16, 2011
77.75
78.10
77.71
77.99
584,989
+0.29(+0.38%)
Mar 15, 2011
77.80
77.80
77.66
77.69
149,064
+0.00(+0.00%)
Mar 14, 2011
77.61
77.75
77.61
77.69
172,296
+0.17(+0.22%)
Mar 11, 2011
77.62
77.62
77.46
77.52
197,947
+0.04(+0.05%)
Mar 10, 2011
77.31
77.52
77.31
77.49
133,837
+0.21(+0.27%)
Mar 09, 2011
77.19
77.32
77.11
77.28
173,571
+0.12(+0.16%)
Mar 08, 2011
77.24
77.26
77.12
77.16
172,808
-0.05(-0.07%)
Mar 07, 2011
77.05
77.31
77.02
77.21
303,199
+0.04(+0.05%)
Mar 04, 2011
76.98
77.18
76.93
77.17
166,119
+0.21(+0.28%)
Mar 03, 2011
77.08
77.09
76.92
76.95
125,402
-0.28(-0.36%)
Mar 02, 2011
77.31
77.33
77.19
77.23
158,045
-0.01(-0.01%)
Mar 01, 2011
77.07
77.30
77.07
77.24
99,958
+0.06(+0.07%)
Feb 28, 2011
77.20
77.29
77.18
77.18
282,051
-0.01(-0.01%)
Feb 25, 2011
77.23
77.27
77.14
77.19
209,227
+0.05(+0.07%)
Feb 24, 2011
76.98
77.20
76.98
77.14
119,981
+0.21(+0.27%)
Feb 23, 2011
77.07
77.11
76.88
76.93
169,117
-0.10(-0.12%)
Feb 22, 2011
76.85
77.05
76.78
77.03
438,891
+0.26(+0.34%)
Feb 18, 2011
76.68
76.77
76.52
76.77
156,930
+0.06(+0.08%)
Feb 17, 2011
76.79
76.83
76.66
76.71
137,685
+0.10(+0.13%)
Feb 16, 2011
76.74
76.74
76.55
76.60
176,233
-0.05(-0.07%)
Feb 15, 2011
76.49
76.66
76.38
76.66
163,128
+0.23(+0.31%)
Feb 14, 2011
76.37
76.53
76.34
76.42
289,998
+0.15(+0.19%)
Feb 11, 2011
76.22
76.27
76.05
76.27
268,597
+0.35(+0.46%)
Feb 10, 2011
75.90
76.16
75.90
75.92
150,627
-0.07(-0.09%)
Feb 09, 2011
76.22
76.22
75.95
75.99
192,985
+0.04(+0.06%)
Feb 08, 2011
76.37
76.37
75.94
75.94
211,938
-0.29(-0.38%)
Feb 07, 2011
76.30
76.30
76.17
76.24
338,138
-0.15(-0.20%)
Feb 04, 2011
76.60
76.70
76.25
76.39
276,452
-0.14(-0.18%)
Feb 03, 2011
76.78
76.80
76.53
76.53
257,793
-0.28(-0.36%)
Feb 02, 2011
77.07
77.07
76.77
76.81
150,303
-0.03(-0.04%)
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
.