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 (%)
Jun 30, 2014
85.15
85.15
85.00
85.04
2,398,118
-0.01(-0.01%)
Jun 27, 2014
85.06
85.13
85.01
85.05
288,467
+0.02(+0.02%)
Jun 26, 2014
84.94
85.08
84.91
85.03
277,346
+0.08(+0.10%)
Jun 25, 2014
84.90
85.00
84.88
84.94
815,208
+0.08(+0.09%)
Jun 24, 2014
84.90
84.90
84.73
84.86
302,793
+0.09(+0.10%)
Jun 23, 2014
84.80
84.89
84.76
84.78
549,930
+0.10(+0.12%)
Jun 20, 2014
84.62
84.79
84.61
84.68
475,552
+0.02(+0.02%)
Jun 19, 2014
84.77
84.81
84.56
84.66
224,675
-0.02(-0.02%)
Jun 18, 2014
84.48
84.73
84.41
84.68
240,849
+0.20(+0.24%)
Jun 17, 2014
84.56
84.58
84.38
84.47
341,874
-0.09(-0.10%)
Jun 16, 2014
84.56
84.61
84.45
84.56
1,075,278
-0.03(-0.04%)
Jun 13, 2014
84.42
84.62
84.42
84.59
322,109
-0.05(-0.05%)
Jun 12, 2014
84.48
84.69
84.41
84.64
229,049
+0.19(+0.23%)
Jun 11, 2014
84.47
84.52
84.38
84.44
251,157
+0.01(+0.01%)
Jun 10, 2014
84.50
84.50
84.37
84.43
358,473
-0.20(-0.23%)
Jun 06, 2014
84.65
84.77
84.53
84.63
404,491
+0.07(+0.09%)
Jun 05, 2014
84.51
84.64
84.42
84.55
260,667
+0.05(+0.06%)
Jun 04, 2014
84.40
84.52
84.35
84.50
324,633
+0.06(+0.07%)
Jun 03, 2014
84.61
84.63
84.36
84.45
578,916
-0.22(-0.26%)
Jun 02, 2014
84.87
84.89
84.63
84.67
909,477
-0.19(-0.22%)
May 30, 2014
84.81
84.96
84.73
84.86
1,372,669
-0.06(-0.07%)
May 29, 2014
84.99
85.13
84.87
84.92
373,090
-0.07(-0.08%)
May 28, 2014
84.75
85.07
84.75
85.00
187,957
+0.28(+0.33%)
May 27, 2014
84.59
84.73
84.56
84.71
277,577
+0.07(+0.08%)
May 23, 2014
84.58
84.64
84.64
84.64
474,891
+0.08(+0.10%)
May 22, 2014
84.52
84.65
84.52
84.56
127,337
-0.03(-0.04%)
May 21, 2014
84.56
84.62
84.47
84.59
336,820
+0.07(+0.08%)
May 20, 2014
84.40
84.57
84.39
84.52
202,492
+0.16(+0.20%)
May 19, 2014
84.53
84.57
84.36
84.36
887,864
-0.09(-0.11%)
May 16, 2014
84.42
84.60
84.38
84.45
288,664
-0.13(-0.15%)
May 15, 2014
84.58
84.73
84.52
84.58
347,575
+0.11(+0.13%)
May 14, 2014
84.29
84.48
84.29
84.47
523,265
+0.31(+0.37%)
May 13, 2014
84.11
84.22
84.04
84.16
304,714
+0.12(+0.14%)
May 12, 2014
84.13
84.18
84.01
84.04
463,748
-0.26(-0.31%)
May 09, 2014
84.33
84.34
84.20
84.30
299,725
-0.11(-0.13%)
May 08, 2014
84.36
84.48
84.27
84.41
239,687
+0.13(+0.15%)
May 07, 2014
84.19
84.34
84.10
84.29
367,086
+0.15(+0.18%)
May 06, 2014
84.08
84.21
84.06
84.14
790,187
+0.06(+0.07%)
May 05, 2014
84.19
84.21
83.95
84.08
242,151
-0.05(-0.07%)
May 02, 2014
83.91
84.17
83.83
84.13
287,687
+0.12(+0.14%)
May 01, 2014
83.80
84.07
83.80
84.01
300,615
+0.22(+0.26%)
Apr 30, 2014
83.61
83.82
83.61
83.79
429,191
+0.13(+0.15%)
Apr 29, 2014
83.62
83.67
83.53
83.67
267,412
+0.06(+0.07%)
Apr 28, 2014
83.72
83.76
83.58
83.61
3,005,519
-0.07(-0.08%)
Apr 25, 2014
83.68
83.82
83.64
83.68
277,109
+0.02(+0.03%)
Apr 24, 2014
83.51
83.66
83.49
83.65
809,739
+0.14(+0.17%)
Apr 23, 2014
83.48
83.56
83.43
83.51
323,026
+0.16(+0.19%)
Apr 22, 2014
83.34
83.39
83.20
83.35
297,738
-0.05(-0.07%)
Apr 21, 2014
83.42
83.46
83.31
83.41
256,811
+0.05(+0.07%)
Apr 17, 2014
83.68
83.35
83.35
83.35
433,837
-0.20(-0.23%)
Apr 16, 2014
83.54
83.64
83.50
83.55
2,339,354
-0.16(-0.19%)
Apr 15, 2014
83.72
83.78
83.53
83.71
229,619
-0.03(-0.04%)
Apr 14, 2014
83.65
83.79
83.60
83.74
984,038
-0.10(-0.12%)
Apr 11, 2014
83.86
83.92
83.73
83.84
253,001
+0.19(+0.22%)
Apr 10, 2014
83.60
83.79
83.49
83.65
226,017
+0.13(+0.15%)
Apr 09, 2014
83.44
83.57
83.34
83.53
896,377
+0.07(+0.08%)
Apr 08, 2014
83.37
83.53
83.32
83.46
191,526
+0.11(+0.13%)
Apr 07, 2014
83.28
83.45
83.28
83.35
136,291
+0.20(+0.24%)
Apr 04, 2014
83.06
83.24
83.06
83.15
465,133
+0.30(+0.36%)
Apr 03, 2014
82.88
82.95
82.76
82.85
239,887
+0.04(+0.05%)
Apr 02, 2014
82.85
82.96
82.80
82.81
347,960
-0.13(-0.16%)
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
.