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 28, 2017
89.83
90.01
89.80
89.99
592,875
+0.12(+0.13%)
Apr 27, 2017
89.76
89.94
89.72
89.87
573,587
+0.04(+0.05%)
Apr 26, 2017
89.69
89.83
89.63
89.83
841,189
+0.16(+0.18%)
Apr 25, 2017
89.77
89.84
89.61
89.67
447,716
-0.31(-0.35%)
Apr 24, 2017
89.86
89.98
89.80
89.98
490,059
-0.12(-0.13%)
Apr 21, 2017
90.12
90.19
90.05
90.10
391,836
+0.04(+0.05%)
Apr 20, 2017
90.10
90.15
89.96
90.05
916,213
-0.12(-0.13%)
Apr 19, 2017
90.20
90.27
90.15
90.17
383,178
-0.22(-0.24%)
Apr 18, 2017
90.15
90.40
90.15
90.39
1,970,068
+0.31(+0.35%)
Apr 17, 2017
90.12
90.20
90.06
90.08
420,852
+0.01(+0.01%)
Apr 13, 2017
90.08
90.20
89.97
90.07
541,961
+0.06(+0.07%)
Apr 12, 2017
89.88
90.05
89.78
90.01
548,416
+0.17(+0.19%)
Apr 11, 2017
89.73
89.88
89.68
89.84
767,414
+0.26(+0.29%)
Apr 10, 2017
89.57
89.63
89.52
89.58
495,896
+0.11(+0.12%)
Apr 07, 2017
89.83
89.88
89.47
89.47
791,214
-0.19(-0.22%)
Apr 06, 2017
89.68
89.77
89.56
89.67
377,569
-0.08(-0.09%)
Apr 05, 2017
89.57
89.77
89.51
89.75
1,668,040
+0.13(+0.14%)
Apr 04, 2017
89.67
89.72
89.62
89.62
468,685
-0.05(-0.06%)
Apr 03, 2017
89.50
89.72
89.44
89.67
1,002,528
+0.25(+0.28%)
Mar 31, 2017
89.30
89.43
89.28
89.43
663,633
+0.15(+0.17%)
Mar 30, 2017
89.32
89.38
89.24
89.27
567,595
-0.14(-0.16%)
Mar 29, 2017
89.27
89.42
89.22
89.42
625,470
+0.24(+0.27%)
Mar 28, 2017
89.48
89.48
89.15
89.17
607,670
-0.25(-0.28%)
Mar 27, 2017
89.48
89.50
89.38
89.43
409,261
+0.14(+0.16%)
Mar 24, 2017
89.21
89.33
89.15
89.28
604,821
-0.03(-0.04%)
Mar 23, 2017
89.41
89.43
89.20
89.32
601,957
-0.04(-0.05%)
Mar 22, 2017
89.35
89.46
89.25
89.36
294,976
+0.13(+0.15%)
Mar 21, 2017
89.00
89.27
88.94
89.22
442,132
+0.20(+0.23%)
Mar 20, 2017
88.85
89.03
88.81
89.02
330,156
+0.12(+0.14%)
Mar 17, 2017
88.79
88.93
88.76
88.90
336,963
+0.20(+0.23%)
Mar 16, 2017
88.71
88.84
88.70
88.70
820,604
-0.21(-0.24%)
Mar 15, 2017
88.34
88.91
88.28
88.91
604,989
+0.71(+0.81%)
Mar 14, 2017
88.20
88.30
88.16
88.19
761,381
-0.05(-0.06%)
Mar 13, 2017
88.33
88.39
88.24
88.24
482,846
-0.23(-0.26%)
Mar 10, 2017
88.52
88.52
88.31
88.47
778,464
+0.15(+0.17%)
Mar 09, 2017
88.49
88.58
88.32
88.32
494,092
-0.27(-0.30%)
Mar 08, 2017
88.58
88.63
88.51
88.59
1,714,386
-0.15(-0.17%)
Mar 07, 2017
88.82
88.91
88.74
88.74
545,329
-0.13(-0.15%)
Mar 06, 2017
88.89
88.96
88.80
88.87
542,815
+0.03(+0.03%)
Mar 03, 2017
88.82
88.93
88.71
88.85
734,641
+0.06(+0.07%)
Mar 02, 2017
88.92
88.96
88.76
88.79
626,854
-0.21(-0.24%)
Mar 01, 2017
89.03
89.03
88.96
89.00
780,661
-0.42(-0.47%)
Feb 28, 2017
89.42
89.50
89.37
89.42
946,489
+0.03(+0.04%)
Feb 27, 2017
89.53
89.59
89.37
89.38
2,829,676
-0.29(-0.33%)
Feb 24, 2017
89.49
89.70
89.49
89.68
693,160
+0.29(+0.33%)
Feb 23, 2017
89.29
89.38
89.27
89.38
688,376
+0.17(+0.19%)
Feb 22, 2017
89.25
89.30
89.02
89.21
732,814
+0.03(+0.04%)
Feb 21, 2017
89.13
89.24
89.11
89.18
451,425
-0.05(-0.06%)
Feb 17, 2017
89.23
89.23
89.23
0
+0.13(+0.14%)
Feb 16, 2017
88.98
89.16
88.94
89.11
2,297,734
+0.22(+0.25%)
Feb 15, 2017
88.92
88.97
88.86
88.89
686,219
-0.18(-0.21%)
Feb 14, 2017
89.17
89.21
88.83
89.07
749,996
-0.09(-0.10%)
Feb 13, 2017
89.16
89.21
89.09
89.16
469,695
-0.10(-0.11%)
Feb 10, 2017
89.18
89.30
89.14
89.26
622,200
+0.07(+0.08%)
Feb 09, 2017
89.43
89.43
89.19
89.20
973,435
-0.24(-0.27%)
Feb 08, 2017
89.32
89.47
89.30
89.44
979,362
+0.27(+0.30%)
Feb 07, 2017
89.18
89.31
89.14
89.17
1,851,629
-0.04(-0.05%)
Feb 06, 2017
89.11
89.26
89.05
89.21
797,330
+0.27(+0.30%)
Feb 03, 2017
89.09
89.16
88.83
88.95
610,473
+0.03(+0.03%)
Feb 02, 2017
88.99
89.06
88.88
88.92
1,087,205
+0.04(+0.05%)
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
.