MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	90.49	90.50	90.43	90.47	428,698	-0.03(-0.03%)
Oct 30, 2017	90.38	90.50	90.37	90.50	322,951	+0.20(+0.22%)
Oct 27, 2017	90.10	90.29	90.09	90.29	495,691	+0.19(+0.21%)
Oct 26, 2017	90.27	90.27	90.06	90.11	509,791	-0.05(-0.06%)
Oct 25, 2017	90.11	90.22	90.08	90.16	523,131	-0.08(-0.08%)
Oct 24, 2017	90.35	90.36	90.23	90.23	1,094,121	-0.19(-0.22%)
Oct 23, 2017	90.42	90.46	90.41	90.43	591,125	+0.08(+0.08%)
Oct 20, 2017	90.34	90.39	90.31	90.35	717,770	-0.13(-0.14%)
Oct 19, 2017	90.58	90.58	90.45	90.48	527,124	+0.01(+0.01%)
Oct 18, 2017	90.52	90.56	90.46	90.47	1,474,419	-0.19(-0.21%)
Oct 17, 2017	90.61	90.68	90.58	90.66	580,601	-0.03(-0.04%)
Oct 16, 2017	90.68	90.73	90.60	90.69	753,474	-0.07(-0.07%)
Oct 13, 2017	90.72	90.79	90.67	90.76	1,293,782	+0.15(+0.17%)
Oct 12, 2017	90.59	90.64	90.56	90.61	611,151	+0.04(+0.05%)
Oct 11, 2017	90.50	90.57	90.48	90.56	2,616,080	+0.09(+0.10%)
Oct 10, 2017	90.45	90.56	90.45	90.47	1,622,995	+0.01(+0.01%)
Oct 09, 2017	90.41	90.46	90.39	90.46	225,309	+0.06(+0.07%)
Oct 06, 2017	90.35	90.50	90.31	90.40	663,950	-0.10(-0.11%)
Oct 05, 2017	90.61	90.61	90.48	90.50	454,916	-0.10(-0.11%)
Oct 04, 2017	90.59	90.62	90.52	90.61	534,685	-0.02(-0.02%)
Oct 03, 2017	90.60	90.64	90.53	90.62	439,388	+0.08(+0.09%)
Oct 02, 2017	90.57	90.58	90.47	90.54	1,012,129	+0.25(+0.28%)
Sep 29, 2017	90.43	90.44	90.28	90.28	649,531	-0.07(-0.07%)
Sep 28, 2017	90.26	90.40	90.25	90.35	549,118	+0.09(+0.10%)
Sep 27, 2017	90.34	90.39	90.25	90.26	573,513	-0.24(-0.27%)
Sep 26, 2017	90.49	90.52	90.44	90.50	474,416	+0.00(+0.00%)
Sep 25, 2017	90.42	90.52	90.40	90.50	812,723	+0.13(+0.15%)
Sep 22, 2017	90.40	90.43	90.34	90.37	349,760	+0.05(+0.06%)
Sep 21, 2017	90.33	90.39	90.28	90.32	307,678	+0.03(+0.04%)
Sep 20, 2017	90.48	90.48	90.20	90.28	518,977	-0.16(-0.18%)
Sep 19, 2017	90.47	90.49	90.42	90.44	440,542	+0.00(+0.00%)
Sep 18, 2017	90.39	90.46	90.39	90.44	253,993	-0.06(-0.07%)
Sep 15, 2017	90.49	90.50	90.41	90.50	384,149	+0.05(+0.06%)
Sep 14, 2017	90.45	90.47	90.40	90.45	653,438	+0.00(+0.00%)
Sep 13, 2017	90.55	90.55	90.42	90.45	226,242	-0.01(-0.01%)
Sep 12, 2017	90.51	90.51	90.43	90.46	596,576	-0.10(-0.11%)
Sep 11, 2017	90.63	90.64	90.55	90.56	651,155	-0.15(-0.17%)
Sep 08, 2017	90.79	90.79	90.68	90.71	759,454	-0.10(-0.11%)
Sep 07, 2017	90.71	90.84	90.71	90.82	432,499	+0.16(+0.18%)
Sep 06, 2017	90.70	90.76	90.59	90.65	1,020,826	-0.09(-0.10%)
Sep 05, 2017	90.63	90.80	90.60	90.75	400,316	+0.27(+0.30%)
Sep 01, 2017	90.58	90.58	90.45	90.48	461,083	+0.08(+0.09%)
Aug 31, 2017	90.34	90.45	90.31	90.40	708,575	+0.11(+0.12%)
Aug 30, 2017	90.30	90.32	90.25	90.29	293,401	-0.03(-0.04%)
Aug 29, 2017	90.39	90.41	90.29	90.32	405,858	+0.07(+0.07%)
Aug 28, 2017	90.20	90.26	90.18	90.26	385,295	+0.07(+0.07%)
Aug 25, 2017	90.13	90.21	90.09	90.19	326,467	+0.13(+0.14%)
Aug 24, 2017	90.08	90.15	90.05	90.06	560,187	-0.12(-0.13%)
Aug 23, 2017	90.12	90.18	90.07	90.18	520,370	+0.18(+0.21%)
Aug 22, 2017	90.04	90.05	89.96	90.00	327,905	-0.07(-0.07%)
Aug 21, 2017	90.08	90.11	90.03	90.06	421,909	-0.03(-0.03%)
Aug 18, 2017	90.11	90.16	89.97	90.09	471,410	+0.02(+0.02%)
Aug 17, 2017	90.00	90.11	89.97	90.07	661,040	+0.08(+0.08%)
Aug 16, 2017	89.90	90.06	89.87	90.00	653,382	+0.09(+0.10%)
Aug 15, 2017	89.90	89.95	89.85	89.90	406,730	-0.09(-0.10%)
Aug 14, 2017	90.00	90.05	89.94	90.00	357,967	-0.03(-0.04%)
Aug 11, 2017	89.99	90.07	89.95	90.03	423,825	+0.00(+0.00%)
Aug 10, 2017	89.99	90.07	89.96	90.03	617,190	+0.08(+0.09%)
Aug 09, 2017	90.07	90.07	89.90	89.95	950,500	+0.09(+0.10%)
Aug 08, 2017	89.93	89.93	89.82	89.85	362,545	-0.05(-0.06%)
Aug 07, 2017	89.88	89.95	89.85	89.90	378,043	+0.04(+0.05%)
Aug 04, 2017		89.93	89.80	89.86	404,004	-0.18(-0.21%)
Aug 03, 2017	89.86	90.05	89.84	90.05	1,516,350	+0.22(+0.24%)