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, 2010
76.56
76.64
76.55
76.57
218,209
-0.08(-0.11%)
Jun 29, 2010
76.73
76.75
76.65
76.66
204,592
+0.10(+0.14%)
Jun 25, 2010
76.55
76.65
76.49
76.55
272,496
+0.08(+0.10%)
Jun 24, 2010
76.57
76.61
76.46
76.47
134,489
-0.11(-0.15%)
Jun 23, 2010
76.52
76.64
76.48
76.59
136,742
+0.08(+0.10%)
Jun 22, 2010
76.45
76.55
76.41
76.51
91,155
+0.08(+0.10%)
Jun 21, 2010
76.33
76.45
76.23
76.43
123,124
+0.09(+0.12%)
Jun 18, 2010
76.34
76.44
76.34
76.34
83,349
-0.06(-0.07%)
Jun 17, 2010
76.26
76.42
76.21
76.40
73,246
+0.25(+0.33%)
Jun 16, 2010
76.19
76.24
76.03
76.15
431,555
+0.04(+0.06%)
Jun 15, 2010
76.24
76.28
76.10
76.10
283,812
-0.09(-0.12%)
Jun 14, 2010
76.11
76.22
76.04
76.19
218,193
+0.04(+0.06%)
Jun 11, 2010
76.09
76.19
76.02
76.15
189,134
+0.21(+0.28%)
Jun 10, 2010
76.07
76.13
75.93
75.94
371,322
-0.27(-0.36%)
Jun 09, 2010
76.05
76.22
76.00
76.22
117,484
+0.12(+0.16%)
Jun 08, 2010
76.06
76.13
76.06
76.10
398,910
+0.05(+0.06%)
Jun 07, 2010
76.01
76.09
75.94
76.05
239,565
+0.11(+0.15%)
Jun 04, 2010
75.94
76.08
75.86
75.94
826,677
+0.19(+0.25%)
Jun 03, 2010
75.91
75.91
75.66
75.75
171,758
+0.04(+0.06%)
Jun 02, 2010
75.72
75.79
75.66
75.70
140,530
+0.05(+0.06%)
Jun 01, 2010
75.73
75.87
75.64
75.66
1,304
+0.05(+0.06%)
May 28, 2010
75.61
75.66
75.51
75.61
129,229
+0.17(+0.22%)
May 27, 2010
75.67
75.68
75.43
75.44
155,685
-0.27(-0.35%)
May 26, 2010
75.71
75.76
75.62
75.71
126,084
+0.01(+0.02%)
May 25, 2010
75.68
75.77
75.62
75.69
213,283
+0.15(+0.19%)
May 24, 2010
75.68
75.72
75.55
75.55
186,685
-0.15(-0.19%)
May 21, 2010
75.83
75.83
75.65
75.69
135,808
-0.03(-0.04%)
May 20, 2010
75.73
75.74
75.65
75.72
117,675
+0.14(+0.18%)
May 19, 2010
75.44
75.58
75.42
75.58
99,649
+0.10(+0.13%)
May 18, 2010
75.42
75.51
75.32
75.48
778,758
+0.10(+0.14%)
May 17, 2010
75.50
75.62
75.37
75.38
164,874
-0.05(-0.06%)
May 14, 2010
75.43
75.45
75.29
75.43
156,687
+0.20(+0.27%)
May 13, 2010
75.16
75.26
75.14
75.23
202,827
+0.12(+0.16%)
May 12, 2010
75.12
75.12
75.06
75.11
105,704
+0.05(+0.07%)
May 11, 2010
75.01
75.06
74.96
75.06
153,909
+0.10(+0.13%)
May 10, 2010
74.98
74.98
74.91
74.96
279,875
-0.00(-0.00%)
May 07, 2010
74.90
75.09
74.89
74.96
135,070
+0.08(+0.10%)
May 06, 2010
74.93
75.35
74.81
74.88
324,033
+0.08(+0.10%)
May 05, 2010
74.76
74.83
74.72
74.81
197,351
+0.09(+0.12%)
May 04, 2010
74.70
74.72
74.65
74.72
114,210
+0.17(+0.22%)
May 03, 2010
74.63
74.63
74.53
74.55
95,923
-0.12(-0.16%)
Apr 30, 2010
74.60
74.68
74.54
74.67
101,918
+0.09(+0.12%)
Apr 29, 2010
74.58
74.59
74.48
74.58
85,452
+0.03(+0.05%)
Apr 28, 2010
74.58
74.59
74.47
74.54
111,509
-0.10(-0.14%)
Apr 27, 2010
74.45
74.66
74.44
74.65
160,263
+0.22(+0.30%)
Apr 26, 2010
74.47
74.48
74.37
74.42
92,282
+0.04(+0.06%)
Apr 23, 2010
74.33
74.39
74.29
74.38
79,864
+0.03(+0.04%)
Apr 22, 2010
74.54
74.58
74.35
74.35
167,859
-0.11(-0.15%)
Apr 21, 2010
74.47
74.52
74.41
74.47
170,501
+0.05(+0.07%)
Apr 20, 2010
74.35
74.42
74.33
74.42
154,671
-0.03(-0.04%)
Apr 19, 2010
74.54
74.54
74.42
74.44
198,106
-0.06(-0.07%)
Apr 16, 2010
74.43
74.50
74.35
74.50
120,283
+0.14(+0.19%)
Apr 15, 2010
74.27
74.36
74.23
74.36
104,916
+0.06(+0.08%)
Apr 14, 2010
74.44
74.44
74.29
74.30
115,659
-0.11(-0.15%)
Apr 13, 2010
74.48
74.51
74.36
74.41
92,522
+0.02(+0.03%)
Apr 12, 2010
74.24
74.39
74.20
74.39
130,613
+0.22(+0.29%)
Apr 09, 2010
74.11
74.17
74.04
74.17
105,273
+0.14(+0.19%)
Apr 08, 2010
74.12
74.20
74.03
74.04
172,280
-0.02(-0.03%)
Apr 07, 2010
73.91
74.12
73.89
74.06
242,748
+0.22(+0.30%)
Apr 06, 2010
73.76
73.84
73.74
73.83
137,533
+0.16(+0.22%)
Apr 05, 2010
73.78
73.92
73.65
73.67
330,083
-0.40(-0.54%)
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
.