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 30, 2009
72.95
72.95
72.82
72.92
198,116
-0.10(-0.14%)
Apr 29, 2009
73.08
73.14
72.91
73.02
214,557
-0.03(-0.04%)
Apr 28, 2009
73.04
73.18
73.00
73.05
264,601
-0.01(-0.02%)
Apr 27, 2009
73.00
73.11
72.95
73.07
161,724
+0.10(+0.13%)
Apr 24, 2009
72.97
73.04
72.89
72.97
138,960
-0.04(-0.06%)
Apr 23, 2009
72.95
73.01
72.69
73.01
294,111
+0.06(+0.08%)
Apr 22, 2009
72.97
73.03
72.86
72.96
196,515
-0.06(-0.08%)
Apr 21, 2009
73.02
73.04
72.91
73.02
206,983
+0.01(+0.02%)
Apr 20, 2009
72.93
73.00
72.86
73.00
762,972
+0.01(+0.01%)
Apr 17, 2009
73.00
73.02
72.87
73.00
288,607
-0.02(-0.03%)
Apr 16, 2009
73.15
73.48
73.01
73.02
208,932
-0.13(-0.18%)
Apr 15, 2009
73.16
73.20
73.08
73.15
147,779
+0.05(+0.07%)
Apr 14, 2009
73.12
73.21
73.07
73.10
213,594
-0.03(-0.04%)
Apr 13, 2009
72.98
73.13
72.91
73.13
208,365
+0.04(+0.06%)
Apr 09, 2009
73.02
73.09
72.93
73.09
294,665
+0.01(+0.02%)
Apr 08, 2009
72.94
73.09
72.89
73.07
119,954
+0.14(+0.20%)
Apr 07, 2009
72.82
72.93
72.81
72.93
143,705
+0.13(+0.18%)
Apr 06, 2009
72.78
72.83
72.71
72.80
201,908
+0.03(+0.04%)
Apr 03, 2009
72.80
72.83
72.69
72.77
208,072
-0.03(-0.04%)
Apr 02, 2009
72.82
72.89
72.67
72.80
225,851
-0.03(-0.04%)
Apr 01, 2009
72.82
72.86
72.69
72.82
351,019
-0.17(-0.24%)
Mar 31, 2009
72.96
73.01
72.93
73.00
156,405
+0.05(+0.07%)
Mar 30, 2009
72.89
73.04
72.87
72.95
163,062
+0.07(+0.09%)
Mar 26, 2009
72.82
72.89
72.69
72.88
358,200
+0.08(+0.10%)
Mar 25, 2009
72.75
72.84
72.71
72.80
384,080
+0.02(+0.03%)
Mar 24, 2009
72.83
72.86
72.71
72.78
124,453
-0.06(-0.09%)
Mar 23, 2009
72.86
72.89
72.80
72.84
208,822
-0.12(-0.16%)
Mar 20, 2009
72.87
72.96
72.82
72.96
156,224
+0.13(+0.18%)
Mar 19, 2009
73.07
73.07
72.74
72.83
272,617
-0.12(-0.17%)
Mar 18, 2009
72.53
73.52
72.47
72.96
170,018
+0.45(+0.62%)
Mar 17, 2009
72.49
72.51
72.43
72.51
153,035
+0.09(+0.12%)
Mar 16, 2009
72.47
72.49
72.35
72.42
185,910
-0.03(-0.05%)
Mar 13, 2009
72.47
72.64
72.38
72.45
0
+0.00(+0.00%)
Mar 12, 2009
72.43
72.52
72.36
72.45
234,247
+0.07(+0.10%)
Mar 11, 2009
72.23
72.51
72.23
72.38
271,247
+0.11(+0.15%)
Mar 10, 2009
72.25
72.31
72.19
72.27
172,565
+0.01(+0.01%)
Mar 09, 2009
72.27
72.27
72.17
72.27
127,492
+0.06(+0.09%)
Mar 06, 2009
72.24
72.51
72.18
72.20
0
-0.03(-0.05%)
Mar 05, 2009
72.10
72.25
72.10
72.24
385,354
+0.11(+0.15%)
Mar 04, 2009
72.19
72.30
72.08
72.13
228,362
-0.02(-0.03%)
Mar 02, 2009
72.26
72.26
72.01
72.15
185,303
-0.10(-0.14%)
Feb 27, 2009
72.25
72.27
72.17
72.25
0
+0.06(+0.08%)
Feb 26, 2009
72.45
72.45
72.12
72.20
148,838
-0.04(-0.06%)
Feb 25, 2009
72.27
72.33
72.15
72.24
236,140
+0.08(+0.11%)
Feb 24, 2009
72.26
72.33
72.14
72.16
170,579
-0.08(-0.11%)
Feb 23, 2009
72.21
72.40
72.12
72.24
270,885
+0.01(+0.02%)
Feb 20, 2009
72.29
72.30
72.16
72.22
180,423
-0.03(-0.04%)
Feb 19, 2009
72.39
72.42
72.14
72.25
123,061
-0.10(-0.13%)
Feb 18, 2009
72.58
72.58
72.13
72.35
253,735
-0.08(-0.10%)
Feb 17, 2009
72.25
72.45
72.00
72.42
320,960
+0.05(+0.07%)
Feb 13, 2009
72.48
72.48
72.18
72.38
105,705
-0.06(-0.08%)
Feb 12, 2009
72.18
72.48
72.13
72.43
130,550
+0.31(+0.43%)
Feb 11, 2009
72.06
72.34
71.93
72.12
224,367
-0.03(-0.04%)
Feb 10, 2009
72.11
72.15
71.90
72.15
153,196
+0.24(+0.34%)
Feb 09, 2009
71.69
71.92
71.67
71.91
175,925
-0.03(-0.04%)
Feb 06, 2009
72.01
72.02
71.87
71.94
168,239
-0.06(-0.08%)
Feb 05, 2009
71.94
72.00
71.80
71.99
192,994
+0.06(+0.08%)
Feb 04, 2009
71.99
71.99
71.80
71.94
115,831
-0.10(-0.13%)
Feb 03, 2009
71.65
72.10
71.65
72.03
200,129
+0.29(+0.40%)
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
.