Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 3:49AM ET - U.S. Markets open in 5 hours and 41 minutes. Dow Down 0.10% Nasdaq  0.00%
iShares Barclays MBS Bond (MBB)On Dec 16: 107.27   0.00 (0.00%)  
MORE ON MBB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
16-Dec-09107.12107.64107.12107.27101,200107.27
15-Dec-09107.29107.31107.14107.2496,400107.24
14-Dec-09107.44107.48107.36107.4596,800107.45
11-Dec-09107.59107.61107.35107.45164,000107.45
10-Dec-09107.65107.73107.41107.59117,700107.59
9-Dec-09107.73107.79107.50107.7277,100107.72
8-Dec-09107.79107.90107.73107.7491,700107.74
7-Dec-09107.56107.65107.40107.6264,000107.62
4-Dec-09107.23107.37107.10107.27178,600107.27
3-Dec-09107.72107.72107.43107.49107,200107.49
2-Dec-09107.81107.83107.63107.6472,700107.64
1-Dec-09107.97107.99107.68107.76253,000107.76
1-Dec-09 $ 0.373 Dividend
30-Nov-09108.30108.40108.20108.3677,100107.99
27-Nov-09108.29108.31107.91108.3126,500107.94
25-Nov-09108.19108.26108.10108.2054,600107.83
24-Nov-09108.07108.22107.91108.0495,400107.67
23-Nov-09107.86107.99107.67107.9386,200107.56
20-Nov-09107.80107.86107.67107.86106,100107.49
19-Nov-09107.55107.82107.55107.61103,000107.24
18-Nov-09107.74107.74107.57107.73110,300107.36
17-Nov-09107.91107.92107.69107.77111,600107.40
16-Nov-09107.73107.90107.54107.85126,300107.48
13-Nov-09107.53107.66107.35107.5389,500107.16
12-Nov-09107.27107.54107.23107.52128,000107.15
11-Nov-09107.31107.49107.04107.3577,600106.98
10-Nov-09107.23107.35107.18107.31114,600106.94
9-Nov-09107.11107.16107.00107.1064,900106.73
6-Nov-09106.99107.18106.80106.9852,500106.61
5-Nov-09106.74106.89106.70106.8957,100106.52
4-Nov-09106.66106.79106.62106.7979,000106.42
3-Nov-09106.77106.85106.66106.69271,700106.32
2-Nov-09106.93106.93106.71106.83100,000106.46
2-Nov-09 $ 0.372 Dividend
30-Oct-09107.06107.31107.02107.26126,500106.52
29-Oct-09107.13107.14106.89106.98145,200106.24
28-Oct-09106.94107.17106.84107.0894,600106.34
27-Oct-09106.74106.94106.62106.92119,300106.18
26-Oct-09106.76106.79106.60106.66104,300105.92
23-Oct-09106.84106.84106.69106.83112,700106.09
22-Oct-09106.80106.89106.68106.81112,000106.07
21-Oct-09106.80106.86106.61106.79156,700106.05
20-Oct-09106.98106.98106.85106.8582,100106.11
19-Oct-09106.84106.89106.70106.83100,800106.09
16-Oct-09106.83106.89106.70106.89106,400106.15
15-Oct-09106.86106.97106.73106.73115,300105.99
14-Oct-09106.94107.10106.88106.98142,800106.24
13-Oct-09107.04107.22106.95107.0386,000106.29
12-Oct-09107.17107.17106.84106.96181,100106.22
9-Oct-09106.98107.02106.68106.78107,300106.04
8-Oct-09107.09107.20106.92106.9660,800106.22
7-Oct-09106.95107.07106.84107.05100,000106.31
6-Oct-09106.86106.90106.74106.8460,400106.10
5-Oct-09106.88106.89106.72106.7780,500106.03
2-Oct-09106.92106.92106.68106.79185,600106.05
1-Oct-09106.60106.79106.52106.78385,100106.04
1-Oct-09 $ 0.363 Dividend
30-Sep-09106.86106.96106.67106.79128,500105.69
29-Sep-09106.85106.99106.84106.9387,000105.83
28-Sep-09106.86106.95106.73106.95118,000105.85
25-Sep-09106.78106.86106.60106.8493,500105.74
24-Sep-09106.69106.75106.52106.7490,700105.64
23-Sep-09106.46106.61106.35106.6155,200105.51
22-Sep-09106.45106.54106.37106.4172,300105.32
21-Sep-09106.54106.61106.40106.4695,600105.37
18-Sep-09106.56106.68106.35106.51101,400105.42
17-Sep-09106.45106.63106.31106.58142,300105.48
16-Sep-09106.46106.47106.22106.29177,900105.20
15-Sep-09106.29106.37106.18106.28141,800105.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions