MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	90.59	90.61	90.37	90.50	756,870	+0.03(+0.04%)
Jan 30, 2018	90.51	90.54	90.49	90.46	2,698,066	-0.07(-0.08%)
Jan 29, 2018	90.51	90.56	90.44	90.53	589,339	-0.16(-0.18%)
Jan 26, 2018	90.84	90.85	90.64	90.69	488,438	-0.19(-0.21%)
Jan 25, 2018	90.74	90.90	90.65	90.88	868,834	+0.14(+0.15%)
Jan 24, 2018	90.74	90.79	90.66	90.74	2,345,484	-0.09(-0.09%)
Jan 23, 2018	90.81	90.86	90.78	90.83	695,551	+0.14(+0.15%)
Jan 22, 2018	90.73	90.76	90.67	90.69	1,429,328	-0.01(-0.01%)
Jan 19, 2018	90.86	90.86	90.67	90.70	799,112	-0.15(-0.17%)
Jan 18, 2018	90.88	90.94	90.83	90.86	662,865	-0.18(-0.20%)
Jan 17, 2018	91.08	91.15	91.00	91.04	623,466	-0.14(-0.15%)
Jan 16, 2018	91.23	91.25	91.14	91.17	857,320	-0.01(-0.01%)
Jan 12, 2018		91.18	91.18	91.18	0	-0.02(-0.02%)
Jan 11, 2018	91.16	91.24	91.11	91.20	825,153	+0.05(+0.06%)
Jan 10, 2018	90.99	91.15	90.93	91.15	1,029,439	+0.00(+0.00%)
Jan 09, 2018	91.29	91.30	91.15	91.15	775,051	-0.25(-0.27%)
Jan 08, 2018	91.50	91.50	91.38	91.40	830,055	-0.04(-0.05%)
Jan 05, 2018	91.53	91.53	91.41	91.44	584,150	-0.04(-0.05%)
Jan 04, 2018	91.46	91.55	91.43	91.48	1,053,213	-0.04(-0.05%)
Jan 03, 2018	91.55	91.57	91.46	91.53	949,544	+0.03(+0.04%)
Jan 02, 2018	91.50	91.50	91.41	91.49	579,069	-0.06(-0.07%)
Dec 29, 2017		91.55	91.55	91.55	0	+0.09(+0.09%)
Dec 28, 2017	91.48	91.50	91.41	91.47	485,561	-0.06(-0.07%)
Dec 27, 2017	91.35	91.53	91.35	91.53	669,943	+0.21(+0.23%)
Dec 26, 2017	91.30	91.35	91.29	91.32	371,501	+0.04(+0.05%)
Dec 22, 2017	91.23	91.30	91.23	91.28	507,221	+0.03(+0.03%)
Dec 21, 2017	91.18	91.27	91.15	91.25	471,065	+0.05(+0.06%)
Dec 20, 2017	91.15	91.27	91.15	91.20	474,058	-0.08(-0.08%)
Dec 19, 2017	91.41	91.44	91.24	91.28	633,611	-0.27(-0.29%)
Dec 18, 2017	91.58	91.59	91.50	91.54	431,553	-0.08(-0.08%)
Dec 15, 2017	91.53	91.66	91.51	91.62	612,712	+0.01(+0.01%)
Dec 14, 2017	91.56	91.66	91.49	91.61	601,194	+0.02(+0.02%)
Dec 13, 2017	91.46	91.64	91.40	91.60	605,996	+0.21(+0.23%)
Dec 12, 2017	91.41	91.41	91.32	91.39	306,992	-0.03(-0.03%)
Dec 11, 2017	91.51	91.51	91.41	91.41	544,972	-0.09(-0.10%)
Dec 08, 2017	91.55	91.57	91.47	91.51	430,812	-0.02(-0.02%)
Dec 07, 2017	91.59	91.62	91.50	91.53	396,730	-0.06(-0.07%)
Dec 06, 2017	91.55	91.64	91.55	91.59	384,054	+0.15(+0.16%)
Dec 05, 2017	91.35	91.47	91.35	91.44	694,478	+0.03(+0.03%)
Dec 04, 2017	91.32	91.42	91.30	91.41	540,849	+0.02(+0.02%)
Dec 01, 2017	91.32	91.61	91.20	91.40	1,004,482	+0.29(+0.32%)
Nov 30, 2017	91.24	91.26	91.06	91.11	666,365	-0.15(-0.17%)
Nov 29, 2017	91.18	91.27	91.16	91.26	490,061	-0.09(-0.10%)
Nov 28, 2017	91.40	91.42	91.28	91.36	654,997	+0.03(+0.04%)
Nov 27, 2017	91.33	91.37	91.30	91.32	287,051	+0.01(+0.01%)
Nov 24, 2017	91.32	91.33	91.29	91.31	148,783	-0.05(-0.06%)
Nov 22, 2017	91.22	91.38	91.19	91.36	279,007	+0.22(+0.24%)
Nov 21, 2017	91.18	91.21	91.10	91.14	354,292	-0.01(-0.01%)
Nov 20, 2017	91.16	91.20	91.07	91.15	469,343	-0.09(-0.09%)
Nov 17, 2017	91.25	91.30	91.21	91.24	404,053	+0.00(+0.00%)
Nov 16, 2017	91.28	91.33	91.21	91.24	757,824	-0.10(-0.11%)
Nov 15, 2017	91.30	91.34	91.21	91.34	641,026	+0.15(+0.16%)
Nov 14, 2017	91.15	91.23	91.13	91.19	638,596	+0.10(+0.11%)
Nov 13, 2017	91.18	91.20	91.09	91.09	1,150,380	+0.02(+0.02%)
Nov 10, 2017	91.16	91.18	91.07	91.07	557,527	-0.22(-0.24%)
Nov 09, 2017	91.32	91.38	91.30	91.30	1,092,813	-0.06(-0.07%)
Nov 08, 2017	91.49	91.49	91.36	91.36	383,235	-0.09(-0.09%)
Nov 07, 2017	91.48	91.51	91.42	91.44	323,747	+0.00(+0.00%)
Nov 06, 2017	91.40	91.47	91.39	91.44	687,870	+0.02(+0.02%)
Nov 03, 2017	91.35	91.43	91.26	91.42	1,185,237	+0.15(+0.16%)
Nov 02, 2017	91.29	91.38	91.27	91.28	433,817	+0.01(+0.01%)