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 (%)
Jul 31, 2013
81.13
81.46
81.08
81.45
430,692
+0.05(+0.07%)
Jul 30, 2013
81.41
81.47
81.30
81.40
489,194
+0.02(+0.03%)
Jul 29, 2013
81.34
81.43
81.34
81.37
401,946
-0.02(-0.02%)
Jul 26, 2013
81.43
81.44
81.34
81.39
615,232
+0.05(+0.06%)
Jul 25, 2013
81.09
81.41
81.06
81.34
460,509
+0.12(+0.14%)
Jul 24, 2013
81.27
81.32
81.14
81.23
399,141
-0.26(-0.32%)
Jul 23, 2013
81.50
81.57
81.42
81.49
460,672
-0.05(-0.06%)
Jul 22, 2013
81.52
81.61
81.45
81.54
378,755
+0.09(+0.10%)
Jul 19, 2013
81.29
81.48
81.26
81.45
418,064
+0.30(+0.37%)
Jul 18, 2013
81.41
81.42
81.15
81.15
474,402
-0.24(-0.30%)
Jul 17, 2013
81.49
81.61
81.36
81.39
553,699
+0.19(+0.23%)
Jul 16, 2013
81.26
81.28
81.17
81.20
328,070
+0.05(+0.07%)
Jul 15, 2013
80.99
81.18
80.99
81.15
477,022
+0.20(+0.25%)
Jul 12, 2013
81.14
81.19
80.92
80.95
640,895
+0.07(+0.09%)
Jul 11, 2013
80.86
80.96
80.72
80.88
544,993
+0.30(+0.38%)
Jul 10, 2013
80.87
80.99
80.57
80.57
563,444
-0.29(-0.35%)
Jul 09, 2013
80.70
80.93
80.66
80.86
974,892
+0.20(+0.25%)
Jul 08, 2013
80.36
80.75
80.36
80.66
337,328
+0.29(+0.36%)
Jul 05, 2013
80.63
80.72
80.36
80.37
377,238
-0.96(-1.18%)
Jul 03, 2013
81.50
81.59
81.33
81.33
319,269
-0.22(-0.27%)
Jul 02, 2013
81.61
81.70
81.51
81.55
357,281
-0.14(-0.17%)
Jul 01, 2013
81.34
81.74
81.34
81.69
1,113,575
+0.14(+0.18%)
Jun 28, 2013
81.28
81.59
81.20
81.55
1,358,110
+0.63(+0.78%)
Jun 26, 2013
80.89
81.10
80.79
80.92
578,592
+0.30(+0.37%)
Jun 25, 2013
81.04
81.04
80.54
80.62
736,782
+0.02(+0.03%)
Jun 24, 2013
80.29
80.87
80.20
80.59
885,179
-0.14(-0.17%)
Jun 21, 2013
81.53
81.59
80.61
80.73
2,156,761
-0.64(-0.78%)
Jun 20, 2013
81.81
81.88
81.34
81.37
1,395,085
-0.48(-0.59%)
Jun 19, 2013
82.48
82.48
81.83
81.85
473,646
-0.50(-0.60%)
Jun 18, 2013
82.35
82.41
82.26
82.34
1,107,688
-0.03(-0.04%)
Jun 17, 2013
82.46
82.52
82.36
82.38
361,433
-0.03(-0.03%)
Jun 14, 2013
82.42
82.53
82.34
82.41
470,390
+0.06(+0.08%)
Jun 13, 2013
82.02
82.34
81.97
82.34
677,716
+0.40(+0.48%)
Jun 12, 2013
82.14
82.22
81.94
81.95
1,562,891
-0.17(-0.21%)
Jun 11, 2013
81.98
82.19
81.91
82.12
751,202
+0.09(+0.11%)
Jun 10, 2013
82.01
82.12
81.96
82.03
390,727
-0.04(-0.05%)
Jun 07, 2013
82.14
82.30
82.07
82.07
331,924
-0.30(-0.37%)
Jun 06, 2013
82.03
82.37
81.93
82.37
666,056
+0.26(+0.32%)
Jun 05, 2013
82.09
82.21
82.02
82.10
837,714
-0.05(-0.06%)
Jun 04, 2013
82.20
82.27
82.11
82.15
365,035
-0.13(-0.16%)
Jun 03, 2013
82.30
82.35
82.19
82.28
1,474,612
-0.08(-0.10%)
May 31, 2013
82.59
82.60
82.28
82.36
722,838
-0.15(-0.19%)
May 30, 2013
82.50
82.56
82.46
82.52
357,577
+0.08(+0.09%)
May 29, 2013
82.38
82.48
82.31
82.44
538,244
+0.13(+0.16%)
May 28, 2013
82.73
82.77
82.31
82.31
1,003,113
-0.53(-0.65%)
May 24, 2013
82.87
82.91
82.76
82.84
303,706
-0.01(-0.01%)
May 23, 2013
82.92
82.93
82.76
82.85
267,738
+0.02(+0.03%)
May 22, 2013
83.14
83.26
82.82
82.83
617,616
-0.28(-0.34%)
May 21, 2013
82.96
83.17
82.86
83.11
1,091,195
+0.22(+0.27%)
May 20, 2013
83.16
83.18
82.88
82.88
1,499,329
-0.29(-0.35%)
May 17, 2013
83.23
83.24
83.14
83.18
908,675
-0.06(-0.07%)
May 16, 2013
83.15
83.25
83.15
83.24
808,587
+0.13(+0.16%)
May 15, 2013
83.22
83.25
83.11
83.11
1,694,615
-0.17(-0.20%)
May 13, 2013
83.23
83.28
83.18
83.28
653,085
+0.02(+0.02%)
May 10, 2013
83.42
83.42
83.25
83.26
351,223
-0.09(-0.11%)
May 09, 2013
83.45
83.51
83.35
83.35
291,768
-0.12(-0.14%)
May 08, 2013
83.51
83.53
83.47
83.47
566,195
+0.02(+0.03%)
May 07, 2013
83.47
83.49
83.43
83.45
344,778
-0.02(-0.02%)
May 06, 2013
83.52
83.52
83.46
83.46
274,252
-0.09(-0.11%)
May 03, 2013
83.62
83.76
83.52
83.55
243,807
-0.21(-0.25%)
May 02, 2013
83.80
83.80
83.74
83.76
457,817
-0.09(-0.11%)
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
.