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, 2014
85.31
85.33
85.18
85.25
614,733
-0.06(-0.07%)
Sep 29, 2014
85.28
85.36
85.25
85.31
1,257,866
+0.08(+0.09%)
Sep 26, 2014
85.25
85.27
85.08
85.23
504,184
-0.09(-0.11%)
Sep 25, 2014
85.12
85.37
85.12
85.33
219,809
+0.22(+0.26%)
Sep 24, 2014
85.10
85.21
85.06
85.10
428,569
-0.09(-0.11%)
Sep 23, 2014
85.10
85.21
85.08
85.20
215,119
+0.06(+0.06%)
Sep 22, 2014
85.04
85.15
84.95
85.14
1,114,210
+0.14(+0.17%)
Sep 19, 2014
84.94
85.00
84.82
85.00
361,030
+0.18(+0.21%)
Sep 18, 2014
84.77
84.84
84.73
84.82
252,282
+0.05(+0.06%)
Sep 17, 2014
84.95
85.05
84.77
84.77
759,300
-0.10(-0.12%)
Sep 16, 2014
84.90
84.98
84.86
84.88
427,809
+0.00(+0.00%)
Sep 15, 2014
84.84
84.92
84.84
84.88
527,617
+0.10(+0.12%)
Sep 12, 2014
84.80
84.89
84.77
84.77
927,314
-0.19(-0.22%)
Sep 11, 2014
85.08
85.17
84.96
84.96
267,954
-0.06(-0.06%)
Sep 10, 2014
85.05
85.11
85.00
85.02
360,846
-0.17(-0.20%)
Sep 09, 2014
85.21
85.22
85.11
85.19
253,995
-0.02(-0.03%)
Sep 08, 2014
85.32
85.37
85.18
85.21
235,398
-0.03(-0.03%)
Sep 05, 2014
85.44
85.44
85.21
85.24
294,226
+0.00(+0.00%)
Sep 04, 2014
85.26
85.36
85.19
85.24
268,057
-0.06(-0.07%)
Sep 03, 2014
85.22
85.36
85.18
85.30
270,118
+0.13(+0.16%)
Sep 02, 2014
85.34
85.41
85.15
85.17
1,119,855
-0.27(-0.31%)
Aug 29, 2014
85.39
85.43
85.43
85.43
288,562
+0.02(+0.02%)
Aug 28, 2014
85.44
85.47
85.32
85.42
386,257
+0.06(+0.07%)
Aug 27, 2014
85.30
85.39
85.30
85.35
612,825
+0.07(+0.08%)
Aug 26, 2014
85.28
85.30
85.18
85.28
646,345
+0.06(+0.07%)
Aug 25, 2014
85.22
85.22
85.12
85.22
293,089
+0.10(+0.12%)
Aug 22, 2014
85.15
85.21
85.04
85.12
250,744
-0.01(-0.01%)
Aug 21, 2014
85.06
85.17
85.03
85.13
410,089
+0.13(+0.16%)
Aug 20, 2014
85.10
85.16
84.97
84.99
630,893
-0.12(-0.14%)
Aug 19, 2014
85.28
85.31
85.08
85.11
345,716
-0.12(-0.14%)
Aug 18, 2014
85.28
85.31
85.16
85.23
370,775
-0.13(-0.15%)
Aug 15, 2014
85.28
85.39
85.21
85.35
302,770
+0.08(+0.09%)
Aug 14, 2014
85.24
85.33
85.18
85.28
404,957
+0.05(+0.06%)
Aug 13, 2014
85.16
85.25
85.16
85.23
410,066
+0.22(+0.26%)
Aug 12, 2014
85.05
85.10
84.97
85.01
263,581
-0.06(-0.07%)
Aug 11, 2014
85.04
85.13
84.95
85.07
891,966
+0.03(+0.04%)
Aug 08, 2014
85.09
85.23
85.00
85.04
244,969
-0.09(-0.11%)
Aug 07, 2014
84.97
85.13
84.90
85.13
316,267
+0.20(+0.24%)
Aug 06, 2014
85.02
85.08
84.88
84.93
243,537
-0.02(-0.03%)
Aug 05, 2014
84.91
85.00
84.80
84.95
267,326
+0.04(+0.05%)
Aug 04, 2014
84.97
85.02
84.83
84.91
987,951
+0.02(+0.02%)
Aug 01, 2014
84.72
84.96
84.65
84.90
518,300
+0.27(+0.32%)
Jul 31, 2014
84.57
84.75
84.56
84.63
323,265
-0.03(-0.04%)
Jul 30, 2014
84.83
84.83
84.56
84.66
375,764
-0.30(-0.35%)
Jul 29, 2014
84.95
84.99
84.83
84.96
316,603
+0.06(+0.06%)
Jul 28, 2014
84.92
84.96
84.82
84.90
1,499,916
+0.07(+0.08%)
Jul 25, 2014
84.85
84.91
84.77
84.83
288,000
+0.09(+0.11%)
Jul 24, 2014
84.85
84.86
84.69
84.74
316,595
-0.27(-0.31%)
Jul 23, 2014
85.00
85.08
84.98
85.00
458,621
+0.00(+0.00%)
Jul 22, 2014
85.02
85.04
84.92
85.00
575,771
+0.00(+0.00%)
Jul 21, 2014
84.96
85.05
84.92
85.00
848,565
+0.30(+0.35%)
Jul 18, 2014
84.86
84.91
84.70
84.70
276,252
-0.31(-0.37%)
Jul 17, 2014
84.83
85.02
84.80
85.02
243,790
+0.31(+0.37%)
Jul 16, 2014
84.73
84.79
84.70
84.70
442,866
-0.03(-0.04%)
Jul 15, 2014
84.80
84.88
84.70
84.74
162,545
-0.12(-0.14%)
Jul 14, 2014
84.93
84.96
84.85
84.85
185,664
-0.16(-0.19%)
Jul 11, 2014
84.89
85.05
84.86
85.01
133,721
+0.17(+0.20%)
Jul 10, 2014
84.93
85.00
84.79
84.84
417,098
+0.01(+0.01%)
Jul 09, 2014
84.67
84.89
84.66
84.83
481,531
+0.04(+0.05%)
Jul 08, 2014
84.77
84.85
84.71
84.79
758,007
+0.09(+0.11%)
Jul 07, 2014
84.54
84.70
84.54
84.70
328,579
+0.12(+0.14%)
Jul 03, 2014
84.49
84.58
84.58
84.58
203,635
-0.03(-0.04%)
Jul 02, 2014
84.72
84.83
84.61
84.61
481,603
-0.28(-0.32%)
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
.