MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	88.19	88.92	87.78	88.92	1,217,750	+0.97(+1.11%)
Nov 29, 2022	88.12	88.40	87.94	87.94	1,258,705	-0.57(-0.64%)
Nov 28, 2022	88.71	88.88	88.45	88.51	1,696,340	-0.13(-0.15%)
Nov 25, 2022	88.38	88.67	88.38	88.64	639,175	+0.00(+0.00%)
Nov 23, 2022	88.26	88.82	88.26	88.64	1,838,661	+0.51(+0.58%)
Nov 22, 2022	88.00	88.22	87.91	88.13	2,980,734	+0.39(+0.44%)
Nov 21, 2022	88.03	88.08	87.62	87.74	2,300,801	+0.00(+0.00%)
Nov 18, 2022	87.84	87.95	87.57	87.74	3,000,531	-0.07(-0.08%)
Nov 17, 2022	87.64	87.81	87.40	87.81	3,568,447	-0.33(-0.38%)
Nov 16, 2022	87.99	88.26	87.81	88.14	3,345,779	+0.50(+0.57%)
Nov 15, 2022	87.66	87.84	87.34	87.64	2,889,886	+0.54(+0.62%)
Nov 14, 2022	87.07	87.22	86.97	87.10	2,280,602	-0.25(-0.28%)
Nov 11, 2022	87.12	87.42	87.05	87.35	1,319,538	-0.09(-0.10%)
Nov 10, 2022	86.82	87.56	86.69	87.43	2,882,176	+2.15(+2.52%)
Nov 09, 2022	85.14	85.42	85.06	85.28	1,538,095	+0.09(+0.11%)
Nov 08, 2022	84.98	85.39	84.96	85.19	3,899,157	+0.43(+0.50%)
Nov 07, 2022	85.26	85.28	84.76	84.76	1,859,394	-0.43(-0.50%)
Nov 04, 2022	85.10	85.32	84.90	85.19	1,745,570	+0.24(+0.28%)
Nov 03, 2022	84.54	85.17	84.53	84.95	2,221,199	-0.41(-0.48%)
Nov 02, 2022	85.60	86.30	85.29	85.36	2,163,952	-0.11(-0.13%)
Nov 01, 2022	85.92	85.94	85.22	85.47	1,688,707	+0.20(+0.23%)
Oct 31, 2022	85.50	85.54	85.03	85.28	1,667,330	-0.59(-0.68%)
Oct 28, 2022	85.54	85.99	85.53	85.86	1,813,647	+0.01(+0.01%)
Oct 27, 2022	85.61	86.23	85.45	85.85	2,736,915	+0.47(+0.55%)
Oct 26, 2022	85.02	85.59	84.97	85.38	2,489,153	+0.66(+0.78%)
Oct 25, 2022	84.31	84.86	84.30	84.72	3,429,420	+1.02(+1.22%)
Oct 24, 2022	84.01	84.13	83.63	83.70	3,463,674	-0.18(-0.21%)
Oct 21, 2022	83.21	83.94	83.07	83.88	12,837,221	+0.17(+0.20%)
Oct 20, 2022	84.31	84.40	83.63	83.71	27,188,764	-0.69(-0.82%)
Oct 19, 2022	84.31	84.56	84.23	84.40	1,443,477	-0.72(-0.84%)
Oct 18, 2022	85.29	85.43	84.79	85.12	1,351,394	+0.14(+0.17%)
Oct 17, 2022	85.50	85.55	84.96	84.97	1,930,855	+0.13(+0.16%)
Oct 14, 2022	85.93	85.96	84.72	84.84	2,004,452	-0.45(-0.53%)
Oct 13, 2022	84.45	85.62	84.45	85.30	2,076,311	-0.49(-0.57%)
Oct 12, 2022	85.75	86.05	85.56	85.79	1,524,596	-0.08(-0.09%)
Oct 11, 2022	85.94	86.23	85.82	85.86	7,842,014	+0.08(+0.09%)
Oct 10, 2022	86.29	86.29	85.55	85.79	1,214,005	-0.38(-0.44%)
Oct 07, 2022	86.01	86.24	85.87	86.16	1,863,427	-0.25(-0.29%)
Oct 06, 2022	86.84	86.98	86.39	86.42	1,804,094	-0.17(-0.20%)
Oct 05, 2022	86.86	86.99	86.46	86.59	1,806,361	-0.88(-1.00%)
Oct 04, 2022	87.40	87.81	87.31	87.47	1,502,346	+0.42(+0.48%)
Oct 03, 2022	87.00	87.67	86.96	87.05	2,362,199	+0.79(+0.92%)
Sep 30, 2022	86.99	87.15	86.19	86.26	4,464,377	-0.47(-0.54%)
Sep 29, 2022	86.83	87.13	86.69	86.73	2,053,109	-0.61(-0.70%)
Sep 28, 2022	87.01	87.47	86.68	87.34	1,771,323	+1.60(+1.87%)
Sep 27, 2022	85.39	85.94	85.02	85.74	3,131,685	+0.49(+0.57%)
Sep 26, 2022	86.47	86.55	85.24	85.25	2,593,733	-1.74(-2.00%)
Sep 23, 2022	87.45	87.45	86.58	86.99	2,704,093	-0.35(-0.40%)
Sep 22, 2022	88.06	88.07	87.30	87.34	1,973,209	-1.20(-1.35%)
Sep 21, 2022	88.34	88.61	87.76	88.54	1,736,980	+0.19(+0.21%)
Sep 20, 2022	88.15	88.45	88.08	88.35	2,829,029	-0.21(-0.23%)
Sep 19, 2022	88.51	88.82	88.49	88.56	2,255,091	-0.39(-0.43%)
Sep 16, 2022	88.82	89.07	88.73	88.94	1,511,802	-0.01(-0.01%)
Sep 15, 2022	89.17	89.27	88.92	88.95	1,351,821	-0.36(-0.40%)
Sep 14, 2022	89.17	89.46	89.12	89.31	2,585,735	+0.21(+0.23%)
Sep 13, 2022	89.10	89.23	89.03	89.10	2,620,985	-0.72(-0.80%)
Sep 12, 2022	90.12	90.27	89.74	89.82	1,007,432	-0.09(-0.10%)
Sep 09, 2022	90.36	90.37	89.87	89.91	1,620,858	-0.14(-0.16%)
Sep 08, 2022	90.37	90.42	90.06	90.06	890,292	-0.36(-0.40%)
Sep 07, 2022	90.27	90.49	90.20	90.41	1,318,377	+0.54(+0.60%)
Sep 06, 2022	90.44	90.44	89.88	89.88	2,312,428	-0.91(-1.01%)
Sep 02, 2022	90.76	91.03	90.63	90.79	3,008,262	+0.33(+0.36%)
Sep 01, 2022	90.50	90.63	90.15	90.46	3,142,463	-0.43(-0.47%)
Aug 31, 2022	91.26	91.36	90.84	90.89	2,113,677	-0.37(-0.40%)
Aug 30, 2022	91.33	91.48	91.00	91.25	1,012,840	+0.07(+0.07%)
Aug 29, 2022	91.19	91.28	91.10	91.19	1,234,085	-0.48(-0.52%)
Aug 26, 2022	91.77	91.99	91.59	91.67	963,322	-0.23(-0.25%)
Aug 25, 2022	91.39	91.92	91.30	91.89	837,465	+0.55(+0.61%)
Aug 24, 2022	91.44	91.52	91.27	91.34	1,203,840	-0.38(-0.41%)
Aug 23, 2022	91.70	92.22	91.66	91.72	1,419,789	-0.03(-0.03%)
Aug 22, 2022	92.04	92.05	91.70	91.74	855,713	-0.59(-0.64%)
Aug 19, 2022	92.32	92.41	92.06	92.34	1,138,424	-0.67(-0.72%)
Aug 18, 2022	93.16	93.21	92.91	93.00	920,251	+0.29(+0.31%)
Aug 17, 2022	92.81	93.00	92.61	92.71	1,013,768	-0.54(-0.57%)
Aug 16, 2022	93.53	93.53	93.17	93.25	904,129	-0.29(-0.31%)
Aug 15, 2022	93.46	93.56	93.30	93.54	943,745	+0.35(+0.37%)
Aug 12, 2022	93.14	93.23	92.93	93.19	1,523,042	+0.32(+0.34%)
Aug 11, 2022	93.68	93.69	92.87	92.87	1,409,807	-0.36(-0.38%)
Aug 10, 2022	93.69	93.71	93.20	93.23	1,523,338	+0.27(+0.29%)
Aug 09, 2022	92.86	93.03	92.81	92.96	1,277,994	-0.20(-0.21%)
Aug 08, 2022	93.17	93.24	93.01	93.15	2,528,802	+0.50(+0.54%)
Aug 05, 2022	92.62	92.85	92.48	92.66	2,675,945	-1.07(-1.14%)
Aug 04, 2022	93.92	94.02	93.67	93.73	3,896,825	+0.09(+0.10%)
Aug 03, 2022	93.23	93.65	92.87	93.63	1,799,432	+0.38(+0.40%)
Aug 02, 2022	94.43	94.55	93.23	93.26	2,463,588	-1.24(-1.31%)
Aug 01, 2022	94.32	94.55	94.23	94.50	3,453,791	+0.28(+0.29%)
Jul 29, 2022	94.01	94.40	93.90	94.22	3,424,222	+0.13(+0.14%)
Jul 28, 2022	93.86	94.11	93.83	94.09	1,394,468	+0.92(+0.99%)
Jul 27, 2022	92.96	93.44	92.95	93.17	992,857	+0.40(+0.43%)
Jul 26, 2022	93.33	93.33	92.72	92.77	1,400,588	-0.03(-0.03%)
Jul 25, 2022	92.71	92.88	92.67	92.80	1,174,942	-0.11(-0.12%)
Jul 22, 2022	92.84	93.10	92.67	92.91	2,061,578	+0.68(+0.74%)
Jul 21, 2022	91.80	92.22	91.66	92.22	2,089,062	+0.69(+0.76%)
Jul 20, 2022	91.93	92.03	91.51	91.53	1,519,084	-0.23(-0.26%)
Jul 19, 2022	91.87	91.93	91.69	91.76	966,494	-0.07(-0.08%)
Jul 18, 2022	91.73	91.89	91.59	91.84	1,329,973	-0.14(-0.15%)
Jul 15, 2022	91.62	92.01	91.59	91.98	1,435,728	+0.43(+0.47%)
Jul 14, 2022	91.24	91.68	91.12	91.55	948,238	-0.28(-0.31%)
Jul 13, 2022	90.92	91.88	90.92	91.83	2,237,362	+0.28(+0.31%)
Jul 12, 2022	91.58	91.82	91.50	91.55	3,157,822	+0.09(+0.10%)
Jul 11, 2022	91.34	91.62	91.34	91.45	919,057	+0.42(+0.46%)
Jul 08, 2022	91.14	91.26	90.92	91.03	1,061,882	-0.37(-0.40%)
Jul 07, 2022	91.57	91.61	91.26	91.40	1,635,872	-0.07(-0.07%)
Jul 06, 2022	92.47	92.49	91.44	91.46	2,741,309	-0.77(-0.83%)
Jul 05, 2022	92.18	92.38	92.02	92.23	1,502,450	+0.27(+0.30%)
Jul 01, 2022	91.94	92.51	91.77	91.96	1,559,712	+0.63(+0.69%)
Jun 30, 2022	91.18	91.56	91.17	91.33	2,947,122	+0.52(+0.58%)
Jun 29, 2022	90.26	90.87	90.26	90.81	3,401,761	+0.84(+0.94%)
Jun 28, 2022	90.06	90.24	89.96	89.96	2,767,877	-0.17(-0.19%)
Jun 27, 2022	90.09	90.35	90.05	90.13	3,531,515	-0.22(-0.24%)
Jun 24, 2022	90.43	90.69	90.27	90.35	2,656,134	-0.08(-0.08%)
Jun 23, 2022	90.54	91.06	90.42	90.42	2,322,952	+0.28(+0.31%)
Jun 22, 2022	90.12	90.30	90.06	90.14	2,693,324	+0.76(+0.85%)
Jun 21, 2022	89.31	89.56	89.24	89.38	3,478,004	-0.13(-0.15%)
Jun 17, 2022	89.72	89.72	89.18	89.51	3,016,718	-0.01(-0.01%)
Jun 16, 2022	88.59	89.64	88.59	89.52	3,621,334	+0.20(+0.22%)
Jun 15, 2022	89.21	89.41	88.51	89.33	2,410,635	+0.89(+1.01%)
Jun 14, 2022	89.44	89.48	88.36	88.44	3,239,718	-0.32(-0.36%)
Jun 13, 2022	89.99	90.08	88.76	88.76	4,881,450	-2.15(-2.36%)
Jun 10, 2022	91.27	91.30	90.73	90.90	7,200,500	-0.92(-1.00%)
Jun 09, 2022	91.48	91.87	91.48	91.82	6,635,775	+0.24(+0.27%)
Jun 08, 2022	91.83	91.93	91.58	91.58	1,251,738	-0.43(-0.47%)
Jun 07, 2022	91.79	92.10	91.74	92.01	1,518,204	+0.37(+0.41%)
Jun 06, 2022	92.28	92.28	91.63	91.63	3,092,541	-0.64(-0.69%)
Jun 03, 2022	92.30	92.49	92.24	92.27	1,237,508	-0.32(-0.34%)
Jun 02, 2022	92.47	92.59	92.25	92.59	1,401,713	+0.38(+0.42%)
Jun 01, 2022	92.72	92.73	92.15	92.20	2,130,522	-0.55(-0.59%)
May 31, 2022	92.62	92.75	92.51	92.75	1,617,878	-0.50(-0.53%)
May 27, 2022	93.16	93.29	93.09	93.25	1,000,215	+0.18(+0.19%)
May 26, 2022	93.22	93.25	92.87	93.07	1,179,484	-0.03(-0.03%)
May 25, 2022	92.99	93.10	92.80	93.10	2,661,736	+0.22(+0.24%)
May 24, 2022	92.41	92.94	92.41	92.88	2,001,015	+0.73(+0.79%)
May 23, 2022	92.27	92.52	92.13	92.15	1,416,329	-0.31(-0.33%)
May 20, 2022	92.27	92.48	92.27	92.45	1,620,778	+0.22(+0.23%)
May 19, 2022	92.37	92.44	92.17	92.24	2,290,952	+0.31(+0.34%)
May 18, 2022	91.56	92.07	91.54	91.93	1,568,805	+0.23(+0.25%)
May 17, 2022	91.84	91.96	91.63	91.70	2,091,304	-0.56(-0.61%)
May 16, 2022	92.21	92.37	92.11	92.26	1,528,801	+0.34(+0.37%)
May 13, 2022	91.92	92.03	91.74	91.92	1,748,688	-0.24(-0.26%)
May 12, 2022	92.02	92.31	91.97	92.16	2,904,969	+0.34(+0.37%)
May 11, 2022	91.32	91.93	91.30	91.83	4,649,500	+0.31(+0.34%)
May 10, 2022	91.82	91.96	91.50	91.52	3,939,225	+0.29(+0.32%)
May 09, 2022	90.84	91.31	90.82	91.23	2,755,996	+0.48(+0.53%)
May 06, 2022	91.09	91.09	90.66	90.75	2,021,126	-0.16(-0.17%)
May 05, 2022	91.53	91.58	90.71	90.91	2,142,326	-0.99(-1.08%)
May 04, 2022	91.07	91.90	90.92	91.90	2,983,749	+0.69(+0.76%)
May 03, 2022	91.43	91.51	91.17	91.21	2,119,621	+0.07(+0.08%)
May 02, 2022	91.23	91.23	90.96	91.14	3,889,376	-0.48(-0.52%)
Apr 29, 2022	91.60	91.89	91.51	91.61	2,786,507	-0.46(-0.50%)
Apr 28, 2022	92.08	92.21	91.81	92.07	2,205,430	-0.09(-0.10%)
Apr 27, 2022	92.23	92.37	92.08	92.16	2,069,288	-0.14(-0.15%)
Apr 26, 2022	92.34	92.45	92.13	92.30	1,965,289	+0.56(+0.61%)
Apr 25, 2022	91.71	92.22	91.71	91.74	3,317,187	+0.50(+0.55%)
Apr 22, 2022	91.05	91.35	91.00	91.24	2,114,935	-0.15(-0.16%)
Apr 21, 2022	91.78	91.90	91.11	91.39	2,269,577	-0.60(-0.65%)
Apr 20, 2022	91.81	91.99	91.74	91.99	2,158,940	+0.49(+0.54%)
Apr 19, 2022	91.71	91.98	91.41	91.49	2,926,200	-0.66(-0.72%)
Apr 18, 2022	92.42	92.45	92.15	92.16	1,830,763	-0.26(-0.28%)
Apr 14, 2022	92.97	92.98	92.33	92.42	2,454,226	-0.69(-0.74%)
Apr 13, 2022	93.24	93.47	93.02	93.11	2,071,929	+0.14(+0.15%)
Apr 12, 2022	93.09	93.24	92.91	92.97	3,570,025	+0.34(+0.36%)
Apr 11, 2022	92.59	92.70	92.51	92.63	2,288,555	-0.26(-0.28%)
Apr 08, 2022	93.16	93.16	92.82	92.89	1,705,867	-0.48(-0.51%)
Apr 07, 2022	93.49	93.62	93.30	93.37	1,979,054	-0.27(-0.29%)
Apr 06, 2022	93.45	93.82	93.34	93.64	3,108,829	-0.09(-0.10%)
Apr 05, 2022	94.42	94.42	93.72	93.73	6,164,938	-1.02(-1.07%)
Apr 04, 2022	94.78	94.80	94.61	94.75	1,692,426	+0.19(+0.20%)
Apr 01, 2022	94.27	94.65	94.21	94.56	1,985,852	-0.44(-0.47%)
Mar 31, 2022	94.98	95.08	94.91	95.01	1,872,472	+0.09(+0.10%)
Mar 30, 2022	94.45	94.91	94.42	94.91	1,637,816	+0.29(+0.31%)
Mar 29, 2022	94.33	94.68	94.29	94.63	2,082,033	+0.47(+0.50%)
Mar 28, 2022	94.06	94.20	94.04	94.16	1,684,379	+0.16(+0.17%)
Mar 25, 2022	94.53	94.53	93.95	94.00	2,986,646	-0.79(-0.84%)
Mar 24, 2022	94.90	94.99	94.79	94.79	2,087,210	-0.48(-0.50%)
Mar 23, 2022	95.10	95.32	95.03	95.27	1,177,437	+0.41(+0.43%)
Mar 22, 2022	94.84	95.02	94.83	94.86	2,163,470	-0.34(-0.35%)
Mar 21, 2022	95.65	95.66	95.17	95.19	1,772,625	-0.70(-0.73%)
Mar 18, 2022	95.85	96.14	95.82	95.89	1,229,680	+0.22(+0.23%)
Mar 17, 2022	95.70	95.83	95.56	95.67	1,051,591	+0.06(+0.06%)
Mar 16, 2022	95.63	95.74	95.14	95.61	2,002,348	-0.09(-0.10%)
Mar 15, 2022	96.12	96.15	95.68	95.71	1,625,402	+0.07(+0.07%)
Mar 14, 2022	96.03	96.07	95.64	95.64	2,226,669	-0.80(-0.83%)
Mar 11, 2022	96.60	96.65	96.41	96.44	1,166,681	-0.15(-0.15%)
Mar 10, 2022	96.63	96.63	96.48	96.59	2,513,883	-0.21(-0.21%)
Mar 09, 2022	96.82	96.94	96.73	96.80	1,576,155	-0.17(-0.17%)
Mar 08, 2022	96.95	97.02	96.86	96.97	2,100,124	-0.27(-0.28%)
Mar 07, 2022	97.28	97.46	97.24	97.24	1,409,994	-0.37(-0.38%)
Mar 04, 2022	97.59	97.83	97.57	97.61	1,746,018	+0.35(+0.36%)
Mar 03, 2022	97.06	97.29	96.98	97.26	2,263,427	+0.37(+0.39%)
Mar 02, 2022	97.53	97.54	96.87	96.88	2,413,346	-1.00(-1.02%)
Mar 01, 2022	97.70	98.11	97.70	97.88	1,534,146	+0.51(+0.52%)
Feb 28, 2022	97.19	97.50	97.11	97.37	1,791,484	+0.53(+0.55%)
Feb 25, 2022	96.63	96.84	96.63	96.84	1,269,989	+0.15(+0.15%)
Feb 24, 2022	96.90	96.88	96.60	96.69	2,287,045	+0.20(+0.20%)
Feb 23, 2022	96.61	96.67	96.49	96.49	1,634,737	-0.32(-0.33%)
Feb 22, 2022	96.88	96.91	96.70	96.81	3,186,211	-0.13(-0.13%)
Feb 18, 2022				96.94	0	+0.03(+0.03%)
Feb 17, 2022	96.77	96.99	96.77	96.91	2,188,039	+0.18(+0.18%)
Feb 16, 2022	96.77	96.85	96.61	96.74	1,352,236	+0.03(+0.03%)
Feb 15, 2022	96.71	96.80	96.64	96.71	1,415,806	-0.02(-0.02%)
Feb 14, 2022	96.79	96.87	96.63	96.73	2,942,997	-0.40(-0.41%)
Feb 11, 2022	97.03	97.21	96.62	97.13	3,732,267	+0.45(+0.46%)
Feb 10, 2022	97.11	97.17	96.65	96.68	5,985,184	-0.84(-0.86%)
Feb 09, 2022	97.69	97.72	97.52	97.52	7,729,281	-0.15(-0.15%)
Feb 08, 2022	97.73	97.75	97.57	97.67	3,816,285	-0.24(-0.25%)
Feb 07, 2022	97.87	97.96	97.77	97.91	1,747,837	+0.10(+0.10%)
Feb 04, 2022	97.93	97.97	97.75	97.81	2,447,672	-0.54(-0.55%)
Feb 03, 2022	98.30	98.38		98.35	3,322,119	-0.19(-0.19%)
Feb 02, 2022	98.53	98.66	98.53	98.53	3,228,227	+0.08(+0.09%)
Feb 01, 2022	98.44	98.52	98.38	98.45	3,535,333	-0.06(-0.06%)
Jan 31, 2022	98.40			98.51	2,785,292	+0.05(+0.05%)
Jan 28, 2022	98.13	98.46	98.13	98.46	4,099,435	+0.23(+0.24%)
Jan 27, 2022	98.15	98.35	98.13	98.23	2,080,978	+0.23(+0.24%)
Jan 26, 2022	98.57	98.58	97.99	98.00	1,840,310	-0.52(-0.53%)
Jan 25, 2022	98.55	98.62	98.45	98.52	1,386,870	+0.00(+0.00%)
Jan 24, 2022	98.51	98.63	98.44	98.52	2,721,395	+0.09(+0.09%)
Jan 21, 2022	98.55	98.55	98.42	98.43	1,393,631	+0.10(+0.10%)
Jan 20, 2022	98.37	98.38	98.26	98.32	1,491,332	+0.09(+0.09%)
Jan 19, 2022	98.14	98.36	98.11	98.23	1,844,758	+0.33(+0.33%)
Jan 18, 2022	98.22	98.24	97.47	97.91	3,666,530	-0.56(-0.57%)
Jan 14, 2022				98.46	0	-0.33(-0.34%)
Jan 13, 2022	98.79	98.83	98.69	98.80	1,896,116	-0.05(-0.05%)
Jan 12, 2022	98.95	98.96	98.82	98.84	3,177,191	-0.07(-0.08%)
Jan 11, 2022	98.60	98.92	98.53	98.92	1,561,107	+0.21(+0.22%)
Jan 10, 2022	98.61	98.78	98.55	98.71	2,508,267	-0.14(-0.14%)
Jan 07, 2022	99.00	99.01	98.73	98.84	2,154,243	-0.29(-0.29%)
Jan 06, 2022	99.17	99.19	99.08	99.13	2,914,472	-0.13(-0.13%)
Jan 05, 2022	99.50	99.56	99.26	99.26	2,399,210	-0.30(-0.30%)
Jan 04, 2022	99.51	99.57	99.43	99.56	1,558,497	+0.06(+0.06%)
Jan 03, 2022	99.77	99.77	99.51	99.51	2,529,376	-0.40(-0.40%)
Dec 31, 2021	99.84	99.97	99.84	99.91	1,671,525	+0.07(+0.07%)
Dec 30, 2021	99.84	99.85	99.77	99.84	1,032,186	+0.04(+0.04%)
Dec 29, 2021	99.93	99.96	99.79	99.80	1,332,719	-0.18(-0.18%)
Dec 28, 2021	99.98	100.02	99.96	99.98	1,085,903	+0.07(+0.07%)
Dec 27, 2021	99.86	99.95	99.82	99.91	1,143,460	+0.04(+0.04%)
Dec 23, 2021	99.88	99.91	99.80	99.87	1,268,786	-0.01(-0.01%)
Dec 22, 2021	99.90	99.92	99.84	99.88	1,042,804	+0.02(+0.02%)
Dec 21, 2021	99.89	99.92	99.82	99.86	2,273,180	-0.14(-0.14%)
Dec 20, 2021	100.02	100.11	99.98	100.00	1,117,026	-0.02(-0.02%)
Dec 17, 2021	100.08	100.18	100.00	100.02	1,519,987	-0.02(-0.02%)
Dec 16, 2021	99.85	100.11	99.85	100.03	2,127,973	+0.20(+0.20%)
Dec 15, 2021	99.85	99.90	99.74	99.83	1,608,087	-0.07(-0.07%)
Dec 14, 2021	99.90	99.94	99.86	99.91	1,501,141	-0.05(-0.05%)
Dec 13, 2021	99.86	100.01	99.86	99.95	1,745,734	+0.11(+0.11%)
Dec 10, 2021	99.80	99.98	99.80	99.84	1,576,435	+0.00(+0.00%)
Dec 09, 2021	100.00	100.00	99.81	99.84	1,802,223	-0.01(-0.01%)
Dec 08, 2021	99.91	99.91	99.78	99.85	2,496,880	-0.03(-0.03%)
Dec 07, 2021	99.91	99.96	99.86	99.88	1,831,904	-0.17(-0.17%)
Dec 06, 2021	100.05	100.06	99.94	100.05	1,216,376	-0.05(-0.05%)
Dec 03, 2021	99.93	100.13	99.86	100.09	2,041,676	+0.11(+0.11%)
Dec 02, 2021	100.00	100.05	99.90	99.98	1,723,716	-0.07(-0.07%)