MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	89.07	89.07	88.72	88.88	2,000,059	-0.26(-0.30%)
Nov 29, 2023	89.08	89.31	88.99	89.14	3,052,506	+0.41(+0.46%)
Nov 28, 2023	88.20	88.77	88.13	88.73	7,674,816	+0.44(+0.50%)
Nov 27, 2023	87.94	88.30	87.86	88.29	4,629,464	+0.65(+0.74%)
Nov 24, 2023	87.74	87.80	87.62	87.65	660,556	-0.65(-0.73%)
Nov 22, 2023	88.50	88.60	88.09	88.29	1,504,621	-0.03(-0.03%)
Nov 21, 2023	88.19	88.42	88.06	88.32	2,255,949	+0.21(+0.23%)
Nov 20, 2023	87.86	88.15	87.74	88.12	1,952,980	+0.02(+0.02%)
Nov 17, 2023	87.89	88.14	87.68	88.10	2,677,007	+0.28(+0.32%)
Nov 16, 2023	87.67	88.02	87.61	87.81	2,549,341	+0.56(+0.64%)
Nov 15, 2023	87.31	87.41	87.18	87.26	2,696,437	-0.66(-0.75%)
Nov 14, 2023	88.02	88.13	87.69	87.91	1,776,598	+1.30(+1.50%)
Nov 13, 2023	86.10	86.63	85.97	86.61	1,630,975	-0.06(-0.07%)
Nov 10, 2023	87.10	87.10	86.52	86.67	1,650,695	+0.24(+0.28%)
Nov 09, 2023	87.22	87.26	86.42	86.42	2,663,884	-0.84(-0.96%)
Nov 08, 2023	87.06	87.45	86.97	87.26	1,749,207	+0.26(+0.30%)
Nov 07, 2023	86.68	87.19	86.61	87.00	3,099,764	+0.58(+0.67%)
Nov 06, 2023	86.58	86.58	86.33	86.42	2,268,917	-0.56(-0.64%)
Nov 03, 2023	87.34	87.48	86.96	86.98	2,277,438	+0.96(+1.11%)
Nov 02, 2023	86.38	86.48	85.88	86.02	2,454,147	+0.46(+0.54%)
Nov 01, 2023	84.72	85.63	84.60	85.56	3,005,577	+1.09(+1.29%)
Oct 31, 2023	84.42	84.60	84.39	84.47	2,976,090	+0.16(+0.19%)
Oct 30, 2023	84.17	84.44	84.03	84.32	2,794,211	-0.29(-0.35%)
Oct 27, 2023	84.60	84.68	84.33	84.61	2,149,733	+0.02(+0.02%)
Oct 26, 2023	83.96	84.62	83.95	84.59	2,827,460	+0.80(+0.95%)
Oct 25, 2023	84.29	84.29	83.72	83.79	1,735,912	-0.79(-0.93%)
Oct 24, 2023	84.23	84.59	84.03	84.58	2,177,906	+0.49(+0.58%)
Oct 23, 2023	83.30	84.24	83.17	84.09	3,037,777	+0.17(+0.20%)
Oct 20, 2023	84.07	84.26	83.81	83.93	2,229,497	+0.23(+0.28%)
Oct 19, 2023	83.77	84.10	83.57	83.69	3,787,786	-0.35(-0.42%)
Oct 18, 2023	84.40	84.49	83.97	84.04	8,657,155	-0.55(-0.65%)
Oct 17, 2023	84.54	84.87	84.42	84.59	12,370,762	-0.66(-0.78%)
Oct 16, 2023	85.82	85.73	85.19	85.25	2,309,533	-0.52(-0.60%)
Oct 13, 2023	85.96	85.96	85.66	85.77	2,103,286	+0.33(+0.39%)
Oct 12, 2023	86.29	86.29	85.39	85.44	3,888,627	-0.93(-1.07%)
Oct 11, 2023	86.40	86.51	86.16	86.37	3,114,825	+0.28(+0.33%)
Oct 10, 2023	85.91	86.29	85.49	86.08	2,207,209	-0.03(-0.03%)
Oct 09, 2023	85.72	86.13	85.61	86.11	1,547,455	+0.96(+1.12%)
Oct 06, 2023	85.18	85.35	84.71	85.16	1,988,642	-0.38(-0.44%)
Oct 05, 2023	85.45	85.59	85.39	85.54	1,815,943	+0.29(+0.34%)
Oct 04, 2023	84.92	85.27	84.61	85.24	2,738,265	+0.77(+0.91%)
Oct 03, 2023	85.24	85.35	84.44	84.47	2,488,278	-0.96(-1.12%)
Oct 02, 2023	85.76	85.91	85.35	85.43	4,173,784	-0.89(-1.03%)
Sep 29, 2023	86.92	86.98	86.25	86.32	1,958,003	-0.23(-0.27%)
Sep 28, 2023	85.95	86.55	85.75	86.55	3,775,666	+0.52(+0.60%)
Sep 27, 2023	86.79	86.84	85.75	86.03	5,665,926	-0.52(-0.60%)
Sep 26, 2023	86.80	86.87	86.46	86.55	1,823,964	-0.09(-0.10%)
Sep 25, 2023	86.87	86.88	86.59	86.64	2,556,393	-0.91(-1.04%)
Sep 22, 2023	87.27	87.62	87.25	87.55	1,731,874	+0.50(+0.57%)
Sep 21, 2023	87.33	87.33	87.03	87.05	2,330,359	-0.78(-0.89%)
Sep 20, 2023	88.07	88.26	87.74	87.83	1,756,654	-0.10(-0.11%)
Sep 19, 2023	88.16	88.24	87.90	87.93	1,346,262	-0.28(-0.32%)
Sep 18, 2023	87.91	88.23	87.86	88.21	1,279,897	+0.11(+0.12%)
Sep 15, 2023	88.34	88.42	88.09	88.10	1,228,141	-0.24(-0.28%)
Sep 14, 2023	88.61	88.65	88.31	88.35	1,426,642	-0.17(-0.19%)
Sep 13, 2023	88.14	88.61	88.14	88.51	1,211,137	+0.30(+0.34%)
Sep 12, 2023	88.32	88.32	88.09	88.21	1,208,858	+0.07(+0.08%)
Sep 11, 2023	88.18	88.24	88.05	88.14	1,279,835	-0.09(-0.10%)
Sep 08, 2023	88.32	88.42	88.12	88.23	2,099,874	+0.09(+0.10%)
Sep 07, 2023	88.09	88.22	87.91	88.14	1,765,336	+0.30(+0.34%)
Sep 06, 2023	88.09	88.09	87.67	87.84	2,217,075	-0.11(-0.12%)
Sep 05, 2023	88.41	88.41	87.90	87.95	1,597,668	-0.65(-0.74%)
Sep 01, 2023	88.98	89.01	88.49	88.60	1,854,963	-0.47(-0.53%)
Aug 31, 2023	89.10	89.28	89.02	89.07	2,010,308	+0.16(+0.17%)
Aug 30, 2023	89.11	89.13	88.88	88.92	1,283,614	-0.06(-0.07%)
Aug 29, 2023	88.14	88.99	88.11	88.98	1,352,550	+0.67(+0.76%)
Aug 28, 2023	88.26	88.35	88.09	88.31	929,154	+0.18(+0.21%)
Aug 25, 2023	87.98	88.25	87.82	88.12	1,232,204	+0.07(+0.08%)
Aug 24, 2023	88.10	88.32	87.99	88.05	1,381,435	-0.33(-0.37%)
Aug 23, 2023	88.02	88.38	88.00	88.38	1,059,785	+1.00(+1.14%)
Aug 22, 2023	87.40	87.56	87.25	87.39	1,345,174	+0.04(+0.04%)
Aug 21, 2023	87.47	87.47	87.20	87.35	1,611,735	-0.53(-0.61%)
Aug 18, 2023	87.78	88.07	87.73	87.88	1,081,878	+0.16(+0.18%)
Aug 17, 2023	87.73	87.80	87.45	87.73	2,300,326	+0.04(+0.04%)
Aug 16, 2023	87.95	88.20	87.68	87.69	1,704,986	-0.24(-0.28%)
Aug 15, 2023	87.99	88.23	87.90	87.93	1,213,549	-0.28(-0.32%)
Aug 14, 2023	88.07	88.42	87.99	88.21	2,263,127	-0.14(-0.15%)
Aug 11, 2023	88.37	88.75	88.32	88.35	1,722,699	-0.44(-0.49%)
Aug 10, 2023	89.68	89.70	88.78	88.78	1,894,889	-0.63(-0.70%)
Aug 09, 2023	89.27	89.50	89.21	89.41	1,545,417	+0.20(+0.23%)
Aug 08, 2023	89.29	89.45	89.16	89.21	2,699,310	+0.32(+0.36%)
Aug 07, 2023	88.92	88.96	88.77	88.89	1,112,956	-0.03(-0.03%)
Aug 04, 2023	88.59	88.92	88.59	88.92	2,033,717	+0.81(+0.92%)
Aug 03, 2023	88.05	88.22	87.97	88.10	4,224,267	-0.69(-0.78%)
Aug 02, 2023	88.88	88.92	88.46	88.79	1,566,262	-0.39(-0.43%)
Aug 01, 2023	89.32	89.50	89.09	89.18	1,559,672	-0.61(-0.68%)
Jul 31, 2023	89.67	89.97	89.66	89.79	1,705,355	+0.05(+0.05%)
Jul 28, 2023	89.59	89.77	89.52	89.75	1,542,144	+0.37(+0.41%)
Jul 27, 2023	90.00	90.05	89.27	89.38	2,015,394	-0.79(-0.88%)
Jul 26, 2023	90.01	90.18	89.84	90.17	1,587,656	+0.36(+0.40%)
Jul 25, 2023	89.71	89.83	89.71	89.81	1,917,660	-0.12(-0.13%)
Jul 24, 2023	90.08	90.22	89.89	89.93	2,038,121	-0.11(-0.12%)
Jul 21, 2023	90.12	90.17	89.93	90.04	2,963,637	+0.11(+0.12%)
Jul 20, 2023	90.01	90.04	89.69	89.93	14,142,759	-0.64(-0.70%)
Jul 19, 2023	90.56	90.68	90.39	90.57	2,840,844	+0.17(+0.19%)
Jul 18, 2023	90.63	90.75	90.31	90.39	1,419,566	-0.01(-0.01%)
Jul 17, 2023	90.14	90.41	90.09	90.40	1,776,475	+0.30(+0.33%)
Jul 14, 2023	90.33	90.52	90.08	90.10	1,961,743	-0.55(-0.61%)
Jul 13, 2023	90.35	90.76	90.33	90.65	1,730,685	+0.73(+0.82%)
Jul 12, 2023	89.67	90.06	89.56	89.92	2,391,599	+0.85(+0.95%)
Jul 11, 2023	89.04	89.10	88.84	89.07	1,288,718	+0.33(+0.37%)
Jul 10, 2023	88.62	89.04	88.57	88.74	1,379,469	+0.21(+0.24%)
Jul 07, 2023	88.34	88.76	88.34	88.53	1,123,818	+0.01(+0.01%)
Jul 06, 2023	88.61	88.67	88.25	88.52	1,871,558	-0.59(-0.66%)
Jul 05, 2023	89.50	89.52	89.06	89.11	1,489,718	-0.48(-0.54%)
Jul 03, 2023	89.72	90.05	89.58	89.59	839,846	-0.28(-0.31%)
Jun 30, 2023	89.85	89.94	89.62	89.87	1,720,150	+0.20(+0.22%)
Jun 29, 2023	89.81	89.85	89.51	89.67	2,405,956	-0.78(-0.86%)
Jun 28, 2023	90.30	90.52	90.19	90.45	1,218,917	+0.21(+0.23%)
Jun 27, 2023	90.54	90.65	90.10	90.24	3,702,052	-0.22(-0.25%)
Jun 26, 2023	90.46	90.53	90.27	90.46	1,351,683	+0.23(+0.26%)
Jun 23, 2023	90.35	90.35	90.01	90.23	1,146,696	+0.36(+0.40%)
Jun 22, 2023	90.18	90.29	89.83	89.88	1,790,626	-0.48(-0.53%)
Jun 21, 2023	90.09	90.40	89.89	90.36	3,012,534	+0.24(+0.27%)
Jun 20, 2023	90.11	90.41	90.08	90.12	1,267,896	-0.05(-0.05%)
Jun 16, 2023	90.24	90.28	89.96	90.17	1,309,279	-0.28(-0.31%)
Jun 15, 2023	90.29	90.45	90.11	90.45	1,033,950	+0.68(+0.76%)
Jun 14, 2023	89.83	90.00	89.46	89.76	1,521,483	+0.02(+0.02%)
Jun 13, 2023	90.54	90.57	89.55	89.74	3,079,370	-0.44(-0.49%)
Jun 12, 2023	90.03	90.26	89.82	90.19	1,254,692	+0.17(+0.19%)
Jun 09, 2023	90.12	90.19	89.90	90.01	1,227,568	-0.21(-0.23%)
Jun 08, 2023	89.98	90.30	89.87	90.22	1,458,652	+0.45(+0.50%)
Jun 07, 2023	90.23	90.28	89.63	89.77	2,569,574	-0.42(-0.47%)
Jun 06, 2023	90.09	90.26	89.84	90.19	1,309,161	+0.29(+0.32%)
Jun 05, 2023	89.74	90.19	89.61	89.91	2,082,931	-0.06(-0.06%)
Jun 02, 2023	90.50	90.50	89.96	89.96	1,566,951	-0.50(-0.55%)
Jun 01, 2023	90.54	90.66	90.44	90.46	4,600,793	+0.16(+0.18%)
May 31, 2023	89.99	90.38	89.80	90.30	2,114,956	+0.55(+0.61%)
May 30, 2023	89.46	89.80	89.34	89.75	1,954,063	+0.79(+0.89%)
May 26, 2023	88.88	89.00	88.74	88.97	1,465,553	+0.05(+0.05%)
May 25, 2023	89.13	89.23	88.89	88.92	2,117,830	-0.43(-0.48%)
May 24, 2023	89.71	89.72	89.30	89.35	2,181,958	-0.29(-0.32%)
May 23, 2023	89.52	89.78	89.39	89.64	1,482,145	+0.03(+0.03%)
May 22, 2023	89.59	89.85	89.47	89.61	1,116,599	+0.05(+0.05%)
May 19, 2023	89.75	90.05	89.54	89.56	1,823,265	-0.37(-0.41%)
May 18, 2023	90.31	90.31	89.85	89.93	1,148,736	-0.44(-0.49%)
May 17, 2023	90.64	90.64	90.24	90.37	946,273	-0.04(-0.04%)
May 16, 2023	90.22	90.46	90.21	90.41	1,432,374	-0.19(-0.21%)
May 15, 2023	90.59	90.67	90.48	90.60	1,150,255	-0.20(-0.22%)
May 12, 2023	91.33	91.46	90.79	90.80	1,032,676	-0.64(-0.70%)
May 11, 2023	91.54	91.67	91.38	91.44	1,099,686	+0.33(+0.36%)
May 10, 2023	91.00	91.21	90.86	91.12	1,769,554	+0.64(+0.71%)
May 09, 2023	90.65	90.69	90.53	90.47	2,142,489	-0.16(-0.18%)
May 08, 2023	90.74	90.90	90.60	90.64	1,388,849	-0.47(-0.52%)
May 05, 2023	91.21	91.21	90.86	91.11	1,196,466	-0.27(-0.29%)
May 04, 2023	91.30	91.95	91.20	91.38	3,068,278	-0.19(-0.21%)
May 03, 2023	91.17	91.69	91.17	91.57	2,387,136	+0.60(+0.65%)
May 02, 2023	90.24	90.99	90.24	90.97	2,047,350	+0.94(+1.05%)
May 01, 2023	90.78	90.78	89.95	90.03	1,259,227	-0.88(-0.97%)
Apr 28, 2023	90.85	90.96	90.69	90.92	1,833,928	+0.44(+0.49%)
Apr 27, 2023	90.53	90.62	90.36	90.48	1,979,299	-0.27(-0.30%)
Apr 26, 2023	91.16	91.18	90.66	90.74	1,580,274	-0.46(-0.50%)
Apr 25, 2023	91.12	91.24	90.95	91.20	1,326,820	+0.58(+0.63%)
Apr 24, 2023	90.61	90.73	90.53	90.63	1,497,277	+0.36(+0.40%)
Apr 21, 2023	90.82	90.85	90.24	90.27	2,457,524	-0.28(-0.31%)
Apr 20, 2023	90.27	90.55	90.27	90.54	1,237,397	+0.53(+0.59%)
Apr 19, 2023	89.88	90.08	89.72	90.02	2,083,000	+0.00(+0.00%)
Apr 18, 2023	89.91	90.10	89.90	90.02	1,769,360	+0.06(+0.06%)
Apr 17, 2023	90.22	90.23	89.93	89.96	1,584,535	-0.53(-0.58%)
Apr 14, 2023	90.74	90.76	90.45	90.49	983,653	-0.60(-0.66%)
Apr 13, 2023	91.26	91.54	90.79	91.09	2,075,050	-0.06(-0.06%)
Apr 12, 2023	91.28	91.34	90.79	91.15	2,276,795	+0.21(+0.23%)
Apr 11, 2023	90.63	90.96	90.46	90.94	4,399,632	+0.33(+0.36%)
Apr 10, 2023	90.83	90.88	90.54	90.61	1,414,128	-0.89(-0.97%)
Apr 06, 2023	91.62	91.84	91.50	91.50	1,374,117	-0.24(-0.26%)
Apr 05, 2023	91.71	92.06	91.65	91.74	2,368,151	+0.26(+0.28%)
Apr 04, 2023	90.81	91.60	90.80	91.48	1,427,362	+0.55(+0.60%)
Apr 03, 2023	90.27	90.97	90.21	90.94	2,017,651	+0.40(+0.45%)
Mar 31, 2023	90.20	90.60	90.04	90.53	1,523,827	+0.26(+0.29%)
Mar 30, 2023	90.18	90.35	90.04	90.27	1,724,405	+0.05(+0.05%)
Mar 29, 2023	89.97	90.34	89.87	90.23	1,563,229	+0.26(+0.29%)
Mar 28, 2023	89.98	90.19	89.89	89.97	1,301,537	-0.27(-0.30%)
Mar 27, 2023	90.51	90.58	90.24	90.24	1,315,818	-1.13(-1.23%)
Mar 24, 2023	91.55	91.61	91.01	91.36	1,704,177	+0.14(+0.16%)
Mar 23, 2023	90.99	91.41	90.90	91.22	2,330,122	+0.07(+0.07%)
Mar 22, 2023	89.93	91.21	89.85	91.15	2,530,845	+1.20(+1.34%)
Mar 21, 2023	89.85	90.18	89.81	89.95	2,052,574	-0.17(-0.19%)
Mar 20, 2023	91.06	91.06	90.07	90.12	2,309,250	-0.75(-0.83%)
Mar 17, 2023	90.48	91.20	90.46	90.88	3,022,944	+0.86(+0.96%)
Mar 16, 2023	90.53	90.80	89.92	90.02	3,249,051	-0.41(-0.45%)
Mar 15, 2023	90.36	90.97	90.04	90.43	2,279,566	+0.91(+1.01%)
Mar 14, 2023	89.72	89.85	89.31	89.52	1,934,728	-0.43(-0.48%)
Mar 13, 2023	89.96	90.59	89.84	89.95	2,320,802	+0.87(+0.98%)
Mar 10, 2023	89.27	89.58	88.98	89.08	2,577,359	+0.72(+0.81%)
Mar 09, 2023	88.24	88.60	87.98	88.36	2,905,566	+0.39(+0.45%)
Mar 08, 2023	88.22	88.37	87.82	87.97	1,548,988	-0.02(-0.02%)
Mar 07, 2023	88.44	88.44	87.89	87.99	2,608,870	-0.22(-0.25%)
Mar 06, 2023	88.66	88.67	88.17	88.21	10,152,747	-0.18(-0.21%)
Mar 03, 2023	88.12	88.39	87.86	88.39	1,853,180	+0.76(+0.86%)
Mar 02, 2023	87.54	87.68	87.46	87.64	3,025,689	-0.35(-0.40%)
Mar 01, 2023	88.30	88.42	87.95	87.99	1,853,185	-0.66(-0.74%)
Feb 28, 2023	88.47	88.72	88.30	88.65	1,913,469	-0.04(-0.04%)
Feb 27, 2023	88.81	88.85	88.54	88.69	2,513,013	+0.23(+0.26%)
Feb 24, 2023	88.45	88.50	88.25	88.46	1,712,950	-0.54(-0.61%)
Feb 23, 2023	88.82	89.06	88.73	89.00	2,004,877	+0.25(+0.28%)
Feb 22, 2023	88.73	89.01	88.71	88.75	1,651,546	+0.31(+0.36%)
Feb 21, 2023	88.73	88.81	88.36	88.44	2,213,723	-1.01(-1.13%)
Feb 17, 2023	89.08	89.47	89.00	89.45	2,017,145	+0.15(+0.17%)
Feb 16, 2023	89.35	89.55	89.14	89.30	2,157,050	-0.31(-0.35%)
Feb 15, 2023	89.50	89.65	89.42	89.61	1,714,898	-0.02(-0.02%)
Feb 14, 2023	90.10	90.21	89.58	89.63	3,082,819	-0.51(-0.56%)
Feb 13, 2023	89.90	90.21	89.85	90.14	1,560,013	+0.31(+0.34%)
Feb 10, 2023	90.26	90.27	89.80	89.83	1,591,306	-0.40(-0.44%)
Feb 09, 2023	90.79	90.84	90.10	90.23	2,286,188	-0.33(-0.37%)
Feb 08, 2023	90.48	90.60	90.32	90.56	1,147,166	+0.25(+0.27%)
Feb 07, 2023	90.29	90.74	90.22	90.32	1,409,466	-0.08(-0.08%)
Feb 06, 2023	90.36	90.56	90.33	90.39	2,491,470	-0.79(-0.87%)
Feb 03, 2023	91.28	91.42	91.01	91.18	3,877,063	-0.72(-0.79%)
Feb 02, 2023	92.14	92.24	91.86	91.91	2,137,454	-0.02(-0.02%)
Feb 01, 2023	91.34	91.98	91.03	91.93	1,971,713	+0.78(+0.85%)
Jan 31, 2023	91.14	91.15	90.86	91.15	2,060,315	+0.30(+0.33%)
Jan 30, 2023	90.95	91.12	90.83	90.85	2,161,716	-0.39(-0.43%)
Jan 27, 2023	91.05	91.29	91.01	91.24	1,513,227	+0.03(+0.03%)
Jan 26, 2023	91.49	91.56	91.20	91.21	2,089,411	-0.31(-0.34%)
Jan 25, 2023	91.25	91.55	91.10	91.52	3,121,515	+0.28(+0.30%)
Jan 24, 2023	90.92	91.30	90.72	91.25	1,876,991	+0.46(+0.50%)
Jan 23, 2023	90.66	91.09	90.66	90.79	1,947,061	-0.30(-0.33%)
Jan 20, 2023	91.13	91.21	90.81	91.10	3,189,245	-0.29(-0.31%)
Jan 19, 2023	91.38	91.57	91.19	91.38	4,984,545	-0.26(-0.28%)
Jan 18, 2023	91.76	91.81	91.33	91.64	14,479,558	+0.95(+1.05%)
Jan 17, 2023	90.60	90.92	90.59	90.69	2,722,314	-0.21(-0.23%)
Jan 13, 2023	90.97	91.20	90.86	90.90	2,149,319	-0.42(-0.46%)
Jan 12, 2023	91.22	91.38	90.79	91.31	6,610,310	+0.64(+0.70%)
Jan 11, 2023	90.50	90.69	90.32	90.68	8,578,985	+0.63(+0.70%)
Jan 10, 2023	90.16	90.30	89.84	90.05	1,847,295	-0.37(-0.41%)
Jan 09, 2023	90.27	90.66	90.18	90.42	2,395,220	+0.27(+0.30%)
Jan 06, 2023	89.27	90.21	89.17	90.15	1,493,746	+1.15(+1.29%)
Jan 05, 2023	88.80	89.10	88.66	89.00	1,351,983	-0.18(-0.20%)
Jan 04, 2023	89.25	89.37	88.99	89.18	1,782,224	+0.59(+0.67%)
Jan 03, 2023	88.95	89.08	88.52	88.60	2,167,718	+0.42(+0.47%)
Dec 30, 2022	88.41	88.55	88.14	88.18	1,718,932	-0.62(-0.70%)
Dec 29, 2022	88.49	88.80	88.35	88.80	1,491,870	+0.56(+0.64%)
Dec 28, 2022	88.56	88.63	88.22	88.23	1,522,143	-0.25(-0.28%)
Dec 27, 2022	88.55	88.74	88.34	88.48	1,566,581	-0.60(-0.67%)
Dec 23, 2022	89.12	89.13	88.89	89.08	1,557,722	-0.19(-0.21%)
Dec 22, 2022	89.40	89.48	89.25	89.27	1,462,410	-0.13(-0.15%)
Dec 21, 2022	89.63	89.63	89.34	89.40	1,769,217	+0.23(+0.26%)
Dec 20, 2022	89.22	89.44	89.12	89.18	2,769,155	-0.69(-0.77%)
Dec 19, 2022	89.94	90.01	89.69	89.87	2,328,688	-0.50(-0.56%)
Dec 16, 2022	90.05	90.53	89.98	90.37	1,366,689	-0.24(-0.26%)
Dec 15, 2022	90.58	90.78	90.24	90.61	2,941,106	+0.11(+0.12%)
Dec 14, 2022	90.16	90.58	89.95	90.51	1,888,280	+0.29(+0.33%)
Dec 13, 2022	90.88	90.92	90.08	90.21	1,946,460	+0.91(+1.02%)
Dec 12, 2022	89.47	89.58	89.05	89.30	1,914,391	+0.02(+0.02%)
Dec 09, 2022	89.56	89.62	89.28	89.28	2,000,274	-0.50(-0.56%)
Dec 08, 2022	89.79	90.01	89.64	89.78	1,744,538	-0.35(-0.39%)
Dec 07, 2022	89.66	90.16	89.58	90.14	1,451,110	+0.94(+1.05%)
Dec 06, 2022	89.03	89.26	88.95	89.20	2,303,321	+0.25(+0.28%)
Dec 05, 2022	89.45	89.51	88.90	88.95	2,637,119	-0.93(-1.03%)
Dec 02, 2022	89.07	89.90	88.84	89.88	2,954,361	+0.39(+0.43%)