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 29, 2016
89.63
89.72
89.58
89.66
379,100
+0.00(+0.00%)
Apr 28, 2016
89.57
89.69
89.51
89.66
1,534,410
+0.16(+0.18%)
Apr 27, 2016
89.47
89.55
89.42
89.50
480,481
+0.06(+0.06%)
Apr 26, 2016
89.49
89.51
89.39
89.44
723,184
-0.02(-0.03%)
Apr 25, 2016
89.43
89.53
89.41
89.46
1,300,662
+0.01(+0.01%)
Apr 22, 2016
89.49
89.50
89.44
89.46
401,436
-0.02(-0.02%)
Apr 21, 2016
89.52
89.54
89.42
89.47
848,791
-0.05(-0.05%)
Apr 20, 2016
89.65
89.68
89.47
89.52
387,274
-0.09(-0.10%)
Apr 19, 2016
89.69
89.70
89.61
89.61
568,663
-0.04(-0.05%)
Apr 18, 2016
89.69
89.69
89.62
89.65
457,576
+0.01(+0.01%)
Apr 15, 2016
89.57
89.73
89.57
89.64
475,069
+0.04(+0.05%)
Apr 14, 2016
89.66
89.69
89.59
89.60
506,002
-0.02(-0.02%)
Apr 13, 2016
89.61
89.65
89.55
89.62
409,345
+0.00(+0.00%)
Apr 12, 2016
89.67
89.72
89.58
89.62
708,619
-0.05(-0.05%)
Apr 11, 2016
89.68
89.72
89.59
89.67
339,132
+0.02(+0.03%)
Apr 08, 2016
89.60
89.68
89.59
89.64
330,418
+0.02(+0.02%)
Apr 07, 2016
89.63
89.72
89.60
89.63
396,932
+0.05(+0.05%)
Apr 06, 2016
89.62
89.64
89.51
89.58
1,883,039
-0.04(-0.05%)
Apr 05, 2016
89.66
89.71
89.61
89.62
1,522,710
+0.00(+0.00%)
Apr 04, 2016
89.61
89.67
89.59
89.62
2,837,064
+0.09(+0.10%)
Apr 01, 2016
89.53
89.61
89.48
89.53
1,114,811
-0.03(-0.04%)
Mar 31, 2016
89.47
89.58
89.41
89.56
810,460
+0.13(+0.15%)
Mar 30, 2016
89.46
89.46
89.32
89.43
487,105
-0.01(-0.01%)
Mar 29, 2016
89.25
89.44
89.19
89.44
338,626
+0.29(+0.32%)
Mar 28, 2016
89.12
89.29
89.12
89.15
317,587
-0.02(-0.03%)
Mar 24, 2016
89.33
89.18
89.18
89.18
409,493
-0.07(-0.07%)
Mar 23, 2016
89.10
89.26
88.87
89.24
292,338
+0.08(+0.09%)
Mar 22, 2016
89.21
89.28
89.11
89.16
318,902
-0.04(-0.05%)
Mar 21, 2016
89.31
89.32
89.17
89.20
271,953
-0.09(-0.10%)
Mar 18, 2016
89.39
89.40
89.25
89.29
382,181
+0.01(+0.01%)
Mar 17, 2016
89.32
89.38
89.24
89.29
1,585,834
+0.08(+0.09%)
Mar 16, 2016
89.01
89.22
88.89
89.21
278,043
+0.16(+0.18%)
Mar 15, 2016
89.15
89.20
89.01
89.05
298,266
-0.05(-0.06%)
Mar 14, 2016
89.08
89.20
89.04
89.10
421,621
+0.02(+0.03%)
Mar 11, 2016
89.12
89.13
88.97
89.07
366,883
-0.03(-0.04%)
Mar 10, 2016
89.08
89.17
89.02
89.11
405,260
-0.05(-0.06%)
Mar 09, 2016
89.23
89.28
89.09
89.15
557,809
-0.16(-0.17%)
Mar 08, 2016
89.33
89.38
89.27
89.31
457,707
+0.15(+0.17%)
Mar 07, 2016
89.24
89.29
89.16
89.16
471,471
-0.09(-0.10%)
Mar 04, 2016
89.31
89.34
89.29
89.25
426,637
-0.07(-0.07%)
Mar 03, 2016
89.28
89.37
89.23
89.32
404,763
+0.03(+0.04%)
Mar 02, 2016
89.16
89.33
89.15
89.29
332,407
+0.04(+0.05%)
Mar 01, 2016
89.47
89.50
89.20
89.24
1,206,423
-0.12(-0.13%)
Feb 29, 2016
89.33
89.39
89.27
89.37
628,256
+0.05(+0.05%)
Feb 26, 2016
89.35
89.38
89.25
89.32
345,566
-0.03(-0.04%)
Feb 25, 2016
89.43
89.48
89.35
89.35
418,072
+0.00(+0.00%)
Feb 24, 2016
89.44
89.54
89.32
89.35
395,583
-0.05(-0.05%)
Feb 23, 2016
89.30
89.42
89.22
89.40
490,353
+0.11(+0.13%)
Feb 22, 2016
89.28
89.41
89.24
89.28
337,826
-0.02(-0.02%)
Feb 19, 2016
89.34
89.41
89.22
89.30
318,099
-0.12(-0.14%)
Feb 18, 2016
89.25
89.44
89.19
89.42
412,057
+0.23(+0.26%)
Feb 17, 2016
89.26
89.29
89.11
89.19
504,638
+0.06(+0.06%)
Feb 16, 2016
89.10
89.26
89.10
89.14
384,105
-0.07(-0.08%)
Feb 12, 2016
89.31
89.21
89.21
89.21
452,706
-0.18(-0.20%)
Feb 11, 2016
89.52
89.57
89.27
89.39
469,156
+0.09(+0.10%)
Feb 10, 2016
89.26
89.36
89.14
89.30
310,279
+0.00(+0.00%)
Feb 09, 2016
89.37
89.38
89.22
89.30
526,487
+0.07(+0.07%)
Feb 08, 2016
89.23
89.31
89.16
89.23
470,534
+0.08(+0.09%)
Feb 05, 2016
89.10
89.21
88.95
89.15
367,700
+0.02(+0.02%)
Feb 04, 2016
89.16
89.16
89.05
89.14
308,695
+0.09(+0.10%)
Feb 03, 2016
89.13
89.23
89.01
89.05
670,512
-0.10(-0.11%)
Feb 02, 2016
89.08
89.19
89.01
89.14
528,434
+0.20(+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
.