MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	92.61	92.77	92.60	92.75	2,328,370	+0.25(+0.27%)
Jan 30, 2019	92.27	92.56	92.23	92.51	757,267	+0.23(+0.25%)
Jan 29, 2019	92.17	92.29	92.16	92.28	434,827	+0.18(+0.20%)
Jan 28, 2019	92.04	92.15	92.01	92.09	923,896	+0.03(+0.03%)
Jan 25, 2019	92.08	92.14	91.94	92.07	1,206,922	-0.04(-0.05%)
Jan 24, 2019	92.07	92.23	92.05	92.11	960,887	+0.14(+0.15%)
Jan 23, 2019	91.95	92.05	91.87	91.97	3,735,252	-0.06(-0.07%)
Jan 22, 2019	92.08	92.15	92.01	92.03	1,373,206	+0.04(+0.04%)
Jan 18, 2019	92.04	92.09	91.88	92.00	1,213,178	-0.13(-0.14%)
Jan 17, 2019	92.13	92.17	92.01	92.13	6,958,545	-0.03(-0.03%)
Jan 16, 2019	92.15	92.20	92.08	92.16	8,812,359	-0.04(-0.05%)
Jan 15, 2019	92.27	92.27	92.12	92.20	2,767,105	+0.03(+0.03%)
Jan 14, 2019	92.23	92.23	92.10	92.17	1,064,295	+0.04(+0.04%)
Jan 11, 2019	92.08	92.19	92.07	92.14	749,151	+0.20(+0.22%)
Jan 10, 2019	92.02	92.08	91.89	91.94	910,332	-0.07(-0.08%)
Jan 09, 2019	92.01	92.15	91.94	92.01	1,010,053	-0.05(-0.06%)
Jan 08, 2019	92.07	92.11	92.02	92.06	955,931	-0.07(-0.08%)
Jan 07, 2019	92.31	92.34	92.09	92.13	1,585,141	-0.11(-0.12%)
Jan 04, 2019	92.38	92.38	92.20	92.24	2,183,197	-0.28(-0.30%)
Jan 03, 2019	92.19	92.62	92.16	92.52	1,663,737	+0.34(+0.37%)
Jan 02, 2019	92.13	92.25	92.02	92.18	3,435,427	+0.17(+0.18%)
Dec 31, 2018	91.77	92.06	91.76	92.01	1,209,993	+0.18(+0.20%)
Dec 28, 2018	91.65	91.83	91.65	91.83	754,156	+0.24(+0.26%)
Dec 27, 2018	91.61	91.71	91.56	91.59	1,027,533	+0.15(+0.16%)
Dec 26, 2018	91.58	91.65	91.37	91.44	794,077	-0.11(-0.12%)
Dec 24, 2018	91.56	91.65	91.52	91.56	826,717	+0.04(+0.05%)
Dec 21, 2018	91.51	91.58	91.46	91.51	1,322,246	+0.05(+0.06%)
Dec 20, 2018	91.60	91.64	91.45	91.46	1,279,267	-0.11(-0.12%)
Dec 19, 2018	91.43	91.73	91.36	91.58	1,364,298	+0.18(+0.19%)
Dec 18, 2018	91.25	91.44	91.25	91.40	977,093	+0.21(+0.24%)
Dec 17, 2018	91.07	91.18	91.05	91.18	2,649,654	+0.16(+0.17%)
Dec 14, 2018	91.10	91.11	90.98	91.03	1,399,916	+0.01(+0.01%)
Dec 13, 2018	91.11	91.14	90.86	91.02	1,002,433	+0.01(+0.01%)
Dec 12, 2018	91.02	91.09	90.97	91.01	1,223,151	-0.03(-0.03%)
Dec 11, 2018	91.11	91.23	91.04	91.04	1,322,270	-0.17(-0.18%)
Dec 10, 2018	91.18	91.28	91.11	91.20	1,687,650	+0.10(+0.11%)
Dec 07, 2018	90.90	91.13	90.86	91.11	3,716,000	+0.24(+0.26%)
Dec 06, 2018	90.95	91.11	90.79	90.87	3,202,893	+0.13(+0.15%)
Dec 04, 2018	90.63	90.82	90.61	90.74	1,404,014	+0.23(+0.25%)
Dec 03, 2018	90.39	90.51	90.38	90.51	1,915,493	+0.09(+0.10%)
Nov 30, 2018	90.34	90.42	90.30	90.42	1,073,457	+0.11(+0.13%)
Nov 29, 2018	90.43	90.45	90.28	90.30	748,492	+0.08(+0.09%)
Nov 28, 2018	90.13	90.30	90.06	90.23	995,945	+0.15(+0.17%)
Nov 27, 2018	90.02	90.11	90.02	90.08	768,920	+0.08(+0.09%)
Nov 26, 2018	89.95	90.01	89.95	90.00	768,045	+0.05(+0.05%)
Nov 23, 2018	90.02	90.03	89.92	89.95	901,129	-0.07(-0.08%)
Nov 21, 2018		90.02	90.02	90.02	0	+0.06(+0.07%)
Nov 20, 2018	89.99	90.08	89.83	89.96	756,866	-0.07(-0.08%)
Nov 19, 2018	89.98	90.14	89.98	90.03	848,689	+0.00(+0.00%)
Nov 16, 2018	89.89	90.03	89.85	90.03	1,519,800	+0.25(+0.27%)
Nov 15, 2018	89.79	89.83	89.67	89.79	1,285,742	+0.14(+0.16%)
Nov 14, 2018	89.51	89.74	89.46	89.65	862,661	+0.21(+0.24%)
Nov 13, 2018	89.43	89.49	89.38	89.44	516,134	-0.07(-0.08%)
Nov 12, 2018	89.45	89.51	89.45	89.51	353,425	+0.20(+0.23%)
Nov 09, 2018	89.18	89.38	89.18	89.31	848,403	+0.11(+0.13%)
Nov 08, 2018	89.35	89.36	89.17	89.19	488,271	-0.13(-0.15%)
Nov 07, 2018	89.36	89.42	89.31	89.32	454,284	+0.13(+0.15%)
Nov 06, 2018	89.21	89.23	89.16	89.19	536,789	-0.03(-0.03%)
Nov 05, 2018	89.22	89.27	89.17	89.22	1,175,923	+0.03(+0.03%)
Nov 02, 2018	89.43	89.48	89.19	89.19	652,109	-0.46(-0.52%)