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, 2015
87.70
87.87
87.63
87.87
374,988
+0.12(+0.14%)
Apr 29, 2015
87.62
87.87
87.58
87.75
1,308,303
-0.03(-0.04%)
Apr 28, 2015
87.92
87.96
87.72
87.78
496,037
-0.23(-0.26%)
Apr 27, 2015
88.01
88.02
87.91
88.01
703,516
-0.01(-0.01%)
Apr 24, 2015
87.89
88.04
87.89
88.02
241,167
+0.18(+0.21%)
Apr 23, 2015
87.85
87.93
87.77
87.84
344,092
+0.06(+0.06%)
Apr 22, 2015
87.86
87.91
87.73
87.78
510,406
-0.07(-0.08%)
Apr 21, 2015
87.93
87.93
87.81
87.85
279,863
-0.07(-0.08%)
Apr 20, 2015
87.93
87.95
87.88
87.93
303,310
-0.09(-0.10%)
Apr 17, 2015
87.89
88.04
87.87
88.01
373,996
+0.05(+0.05%)
Apr 16, 2015
87.93
88.06
87.87
87.97
1,587,476
-0.06(-0.06%)
Apr 15, 2015
87.94
88.04
87.89
88.02
383,902
+0.03(+0.04%)
Apr 14, 2015
88.01
88.09
87.88
87.99
301,704
+0.09(+0.10%)
Apr 13, 2015
87.77
87.93
87.76
87.90
690,638
+0.11(+0.13%)
Apr 10, 2015
87.78
87.85
87.68
87.79
287,167
+0.04(+0.05%)
Apr 09, 2015
87.81
87.86
87.65
87.75
4,156,538
-0.02(-0.02%)
Apr 08, 2015
87.78
87.87
87.69
87.77
266,455
-0.04(-0.05%)
Apr 07, 2015
87.74
87.86
87.67
87.81
548,060
-0.06(-0.06%)
Apr 06, 2015
87.85
87.88
87.77
87.86
345,547
+0.12(+0.14%)
Apr 02, 2015
87.89
87.74
87.74
87.74
258,331
-0.14(-0.15%)
Apr 01, 2015
87.88
87.91
87.74
87.88
473,195
+0.11(+0.12%)
Mar 31, 2015
87.65
87.79
87.64
87.77
344,678
+0.14(+0.16%)
Mar 30, 2015
87.58
87.70
87.53
87.63
371,304
-0.02(-0.03%)
Mar 27, 2015
87.59
87.71
87.55
87.65
343,180
+0.20(+0.23%)
Mar 26, 2015
87.57
87.61
87.40
87.45
468,066
-0.27(-0.31%)
Mar 25, 2015
87.84
87.90
87.66
87.72
355,902
-0.06(-0.06%)
Mar 24, 2015
87.68
87.83
87.57
87.78
298,829
+0.10(+0.11%)
Mar 23, 2015
87.60
87.68
87.51
87.68
373,246
+0.08(+0.09%)
Mar 20, 2015
87.51
87.66
87.51
87.60
782,670
+0.04(+0.05%)
Mar 19, 2015
87.64
87.64
87.43
87.56
252,964
-0.17(-0.19%)
Mar 18, 2015
87.40
87.73
87.28
87.73
285,833
+0.39(+0.45%)
Mar 17, 2015
87.34
87.39
87.28
87.34
403,229
+0.00(+0.00%)
Mar 16, 2015
87.25
87.38
87.24
87.34
388,119
+0.14(+0.16%)
Mar 13, 2015
87.21
87.28
87.13
87.20
425,022
-0.02(-0.03%)
Mar 12, 2015
87.29
87.36
87.13
87.22
314,341
-0.05(-0.05%)
Mar 11, 2015
87.17
87.27
87.13
87.27
327,317
+0.04(+0.05%)
Mar 10, 2015
87.24
87.27
87.14
87.23
453,502
+0.10(+0.12%)
Mar 09, 2015
87.07
87.13
87.01
87.13
482,387
+0.18(+0.21%)
Mar 06, 2015
87.13
87.13
86.85
86.94
303,014
-0.37(-0.42%)
Mar 05, 2015
87.20
87.36
87.16
87.31
282,952
+0.02(+0.03%)
Mar 04, 2015
87.26
87.28
87.19
87.28
430,916
+0.10(+0.11%)
Mar 03, 2015
87.14
87.31
87.11
87.19
625,081
-0.03(-0.04%)
Mar 02, 2015
87.52
87.52
87.19
87.22
570,561
-0.22(-0.26%)
Feb 27, 2015
87.20
87.55
87.19
87.44
497,157
+0.25(+0.29%)
Feb 26, 2015
87.32
87.40
87.15
87.19
237,322
-0.26(-0.30%)
Feb 25, 2015
87.36
87.51
87.26
87.45
298,689
+0.04(+0.05%)
Feb 24, 2015
87.10
87.44
87.02
87.41
289,400
+0.24(+0.27%)
Feb 23, 2015
87.03
87.22
87.03
87.17
346,432
+0.14(+0.16%)
Feb 20, 2015
87.21
87.27
87.02
87.04
531,146
-0.11(-0.13%)
Feb 19, 2015
87.19
87.34
87.10
87.15
497,364
-0.06(-0.06%)
Feb 18, 2015
87.03
87.29
86.97
87.21
589,765
+0.13(+0.15%)
Feb 17, 2015
87.29
87.36
87.05
87.08
518,695
-0.25(-0.28%)
Feb 13, 2015
87.44
87.33
87.33
87.33
279,211
+0.02(+0.03%)
Feb 12, 2015
87.26
87.37
87.15
87.30
260,903
+0.10(+0.11%)
Feb 11, 2015
87.24
87.31
87.15
87.21
351,513
+0.01(+0.01%)
Feb 10, 2015
87.31
87.31
87.17
87.20
353,319
-0.05(-0.05%)
Feb 09, 2015
87.32
87.44
87.22
87.25
427,451
+0.07(+0.08%)
Feb 06, 2015
87.47
87.48
87.16
87.17
453,027
-0.34(-0.39%)
Feb 05, 2015
87.42
87.55
87.36
87.52
279,608
+0.06(+0.07%)
Feb 04, 2015
87.43
87.53
87.33
87.45
487,055
+0.02(+0.03%)
Feb 03, 2015
87.47
87.58
87.41
87.43
442,921
-0.19(-0.22%)
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
.