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 (%)
Oct 31, 2012
83.46
83.50
83.42
83.48
508,732
+0.08(+0.09%)
Oct 26, 2012
83.34
83.41
83.41
83.41
357,161
+0.08(+0.09%)
Oct 25, 2012
83.37
83.38
83.32
83.33
633,627
-0.10(-0.12%)
Oct 24, 2012
83.42
83.46
83.38
83.43
389,751
-0.01(-0.01%)
Oct 23, 2012
83.42
83.45
83.41
83.44
333,625
+0.02(+0.02%)
Oct 19, 2012
83.37
83.42
83.32
83.42
340,210
+0.09(+0.11%)
Oct 18, 2012
83.42
83.42
83.30
83.33
656,728
-0.06(-0.07%)
Oct 17, 2012
83.39
83.43
83.33
83.39
4,836,462
-0.03(-0.04%)
Oct 16, 2012
83.46
83.48
83.39
83.42
719,791
+0.01(+0.01%)
Oct 15, 2012
83.50
83.52
83.40
83.41
686,226
-0.12(-0.14%)
Oct 12, 2012
83.49
83.57
83.49
83.53
611,358
+0.03(+0.04%)
Oct 11, 2012
83.40
83.51
83.40
83.50
1,077,500
+0.01(+0.01%)
Oct 10, 2012
83.39
83.50
83.34
83.49
588,073
+0.07(+0.08%)
Oct 09, 2012
83.54
83.55
83.42
83.42
298,786
-0.16(-0.19%)
Oct 08, 2012
83.51
83.59
83.48
83.58
242,046
+0.06(+0.07%)
Oct 05, 2012
83.57
83.57
83.49
83.52
431,797
+0.02(+0.02%)
Oct 04, 2012
83.67
83.70
83.50
83.51
550,962
-0.15(-0.17%)
Oct 03, 2012
83.55
83.67
83.55
83.65
354,060
+0.04(+0.05%)
Oct 02, 2012
83.60
83.69
83.58
83.61
335,757
-0.05(-0.06%)
Oct 01, 2012
83.55
83.73
83.55
83.67
1,406,187
-0.01(-0.01%)
Sep 28, 2012
83.73
83.73
83.58
83.68
2,322,521
-0.05(-0.05%)
Sep 27, 2012
83.79
83.79
83.71
83.72
382,368
-0.11(-0.14%)
Sep 26, 2012
83.88
83.91
83.79
83.84
295,739
-0.05(-0.06%)
Sep 25, 2012
83.84
83.89
83.78
83.89
391,559
+0.08(+0.10%)
Sep 24, 2012
83.76
83.81
83.74
83.81
652,891
+0.06(+0.07%)
Sep 21, 2012
83.68
83.76
83.66
83.74
498,514
+0.12(+0.15%)
Sep 20, 2012
83.61
83.63
83.58
83.62
666,783
+0.05(+0.05%)
Sep 19, 2012
83.49
83.58
83.49
83.58
372,448
+0.08(+0.09%)
Sep 18, 2012
83.55
83.56
83.48
83.50
430,976
-0.03(-0.04%)
Sep 17, 2012
83.62
83.62
83.51
83.53
324,648
-0.06(-0.07%)
Sep 14, 2012
83.63
83.70
83.51
83.59
989,923
-0.08(-0.10%)
Sep 13, 2012
83.37
83.68
83.32
83.68
538,739
+0.38(+0.46%)
Sep 12, 2012
83.32
83.34
83.29
83.29
355,140
-0.02(-0.02%)
Sep 11, 2012
83.32
83.35
83.28
83.31
1,185,173
-0.11(-0.13%)
Sep 10, 2012
83.44
83.48
83.35
83.42
1,511,499
-0.05(-0.06%)
Sep 07, 2012
83.48
83.55
83.45
83.46
655,112
+0.05(+0.06%)
Sep 06, 2012
83.45
83.45
83.38
83.42
554,959
-0.08(-0.10%)
Sep 05, 2012
83.47
83.51
83.44
83.50
367,008
+0.04(+0.05%)
Sep 04, 2012
83.50
83.52
83.45
83.46
428,024
-0.02(-0.03%)
Aug 31, 2012
83.37
83.49
83.34
83.48
433,061
+0.11(+0.14%)
Aug 30, 2012
83.30
83.38
83.28
83.37
295,134
+0.06(+0.07%)
Aug 29, 2012
83.33
83.33
83.23
83.31
451,315
-0.03(-0.04%)
Aug 27, 2012
83.32
83.35
83.25
83.34
222,932
+0.06(+0.07%)
Aug 24, 2012
83.31
83.32
83.25
83.28
295,301
-0.06(-0.07%)
Aug 23, 2012
83.35
83.35
83.28
83.35
411,436
+0.05(+0.06%)
Aug 22, 2012
83.09
83.30
83.08
83.29
399,173
+0.26(+0.31%)
Aug 21, 2012
83.01
83.04
82.97
83.03
265,993
-0.02(-0.03%)
Aug 20, 2012
83.01
83.06
82.99
83.06
667,011
+0.05(+0.06%)
Aug 17, 2012
83.02
83.03
82.95
83.00
296,675
+0.05(+0.06%)
Aug 16, 2012
83.10
83.10
82.92
82.96
416,598
-0.05(-0.06%)
Aug 15, 2012
83.10
83.11
82.99
83.01
868,506
-0.19(-0.23%)
Aug 14, 2012
83.25
83.25
83.20
83.20
466,702
-0.07(-0.08%)
Aug 13, 2012
83.32
83.33
83.27
83.27
269,426
-0.07(-0.08%)
Aug 10, 2012
83.32
83.35
83.30
83.34
367,684
+0.07(+0.08%)
Aug 09, 2012
83.22
83.34
83.19
83.27
298,316
+0.02(+0.03%)
Aug 08, 2012
83.32
83.32
83.25
83.25
476,317
-0.04(-0.05%)
Aug 07, 2012
83.32
83.33
83.27
83.28
395,914
-0.07(-0.08%)
Aug 06, 2012
83.38
83.40
83.34
83.35
602,172
+0.02(+0.02%)
Aug 03, 2012
83.30
83.34
83.26
83.34
732,303
+0.04(+0.05%)
Aug 02, 2012
83.37
83.41
83.30
83.30
519,072
-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
.