MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		90.96	90.96	90.96	0	+0.09(+0.09%)
Dec 28, 2017	90.90	90.91	90.83	90.88	488,704	-0.06(-0.07%)
Dec 27, 2017	90.77	90.95	90.76	90.94	674,279	+0.20(+0.23%)
Dec 26, 2017	90.72	90.76	90.71	90.73	373,906	+0.04(+0.05%)
Dec 22, 2017	90.65	90.71	90.65	90.69	510,504	+0.03(+0.03%)
Dec 21, 2017	90.60	90.68	90.56	90.66	474,114	+0.05(+0.06%)
Dec 20, 2017	90.56	90.68	90.56	90.61	477,127	-0.08(-0.08%)
Dec 19, 2017	90.83	90.85	90.66	90.69	637,712	-0.26(-0.29%)
Dec 18, 2017	90.99	91.00	90.91	90.95	434,346	-0.08(-0.08%)
Dec 15, 2017	90.94	91.07	90.92	91.03	616,677	+0.01(+0.01%)
Dec 14, 2017	90.97	91.07	90.90	91.02	605,085	+0.02(+0.02%)
Dec 13, 2017	90.87	91.05	90.81	91.01	609,918	+0.20(+0.23%)
Dec 12, 2017	90.83	90.83	90.73	90.80	308,979	-0.03(-0.03%)
Dec 11, 2017	90.92	90.92	90.83	90.83	548,499	-0.09(-0.10%)
Dec 08, 2017	90.96	90.98	90.88	90.92	433,600	-0.02(-0.02%)
Dec 07, 2017	91.00	91.03	90.91	90.94	399,297	-0.06(-0.07%)
Dec 06, 2017	90.96	91.05	90.96	91.00	386,540	+0.14(+0.16%)
Dec 05, 2017	90.77	90.89	90.77	90.85	698,973	+0.03(+0.03%)
Dec 04, 2017	90.73	90.84	90.72	90.83	544,350	+0.02(+0.02%)
Dec 01, 2017	90.73	91.02	90.61	90.81	1,010,983	+0.29(+0.32%)
Nov 30, 2017	90.65	90.67	90.48	90.52	670,677	-0.15(-0.17%)
Nov 29, 2017	90.60	90.68	90.57	90.67	493,232	-0.09(-0.10%)
Nov 28, 2017	90.81	90.83	90.69	90.77	659,236	+0.03(+0.04%)
Nov 27, 2017	90.74	90.78	90.71	90.73	288,909	+0.01(+0.01%)
Nov 24, 2017	90.73	90.74	90.70	90.73	149,746	-0.05(-0.06%)
Nov 22, 2017	90.63	90.79	90.61	90.78	280,813	+0.22(+0.24%)
Nov 21, 2017	90.60	90.62	90.51	90.56	356,585	-0.01(-0.01%)
Nov 20, 2017	90.57	90.61	90.49	90.56	472,380	-0.09(-0.09%)
Nov 17, 2017	90.67	90.71	90.62	90.65	406,668	+0.00(+0.00%)
Nov 16, 2017	90.69	90.74	90.62	90.65	762,728	-0.10(-0.11%)
Nov 15, 2017	90.71	90.75	90.62	90.75	645,175	+0.14(+0.16%)
Nov 14, 2017	90.56	90.64	90.55	90.61	642,729	+0.10(+0.11%)
Nov 13, 2017	90.59	90.61	90.50	90.50	1,157,825	+0.02(+0.02%)
Nov 10, 2017	90.57	90.59	90.49	90.49	561,136	-0.22(-0.24%)
Nov 09, 2017	90.73	90.79	90.71	90.71	1,099,886	-0.06(-0.07%)
Nov 08, 2017	90.90	90.90	90.77	90.77	385,715	-0.08(-0.09%)
Nov 07, 2017	90.89	90.92	90.84	90.85	325,842	+0.00(+0.00%)
Nov 06, 2017	90.81	90.88	90.80	90.85	692,322	+0.02(+0.02%)
Nov 03, 2017	90.76	90.84	90.67	90.84	1,192,908	+0.14(+0.16%)
Nov 02, 2017	90.70	90.79	90.68	90.69	436,624	+0.01(+0.01%)
Nov 01, 2017	90.58	90.71	90.56	90.68	456,214	+0.21(+0.23%)
Oct 31, 2017	90.49	90.50	90.43	90.47	428,694	-0.03(-0.03%)
Oct 30, 2017	90.38	90.50	90.37	90.50	322,947	+0.20(+0.22%)
Oct 27, 2017	90.10	90.29	90.09	90.29	495,685	+0.19(+0.21%)
Oct 26, 2017	90.27	90.27	90.07	90.11	509,785	-0.05(-0.06%)
Oct 25, 2017	90.11	90.22	90.08	90.16	523,126	-0.08(-0.08%)
Oct 24, 2017	90.35	90.36	90.23	90.23	1,094,109	-0.19(-0.22%)
Oct 23, 2017	90.42	90.46	90.41	90.43	591,119	+0.08(+0.08%)
Oct 20, 2017	90.34	90.40	90.31	90.35	717,763	-0.13(-0.14%)
Oct 19, 2017	90.58	90.59	90.45	90.48	527,118	+0.01(+0.01%)
Oct 18, 2017	90.52	90.56	90.46	90.47	1,474,403	-0.19(-0.21%)
Oct 17, 2017	90.61	90.68	90.58	90.66	580,595	-0.03(-0.04%)
Oct 16, 2017	90.68	90.73	90.60	90.69	753,466	-0.07(-0.07%)
Oct 13, 2017	90.72	90.79	90.67	90.76	1,293,768	+0.15(+0.17%)
Oct 12, 2017	90.59	90.64	90.56	90.61	611,144	+0.04(+0.05%)
Oct 11, 2017	90.51	90.57	90.48	90.56	2,616,053	+0.09(+0.10%)
Oct 10, 2017	90.45	90.56	90.45	90.47	1,622,978	+0.01(+0.01%)
Oct 09, 2017	90.41	90.46	90.40	90.46	225,306	+0.06(+0.07%)
Oct 06, 2017	90.35	90.51	90.31	90.40	663,943	-0.10(-0.11%)
Oct 05, 2017	90.62	90.62	90.48	90.51	454,911	-0.10(-0.11%)
Oct 04, 2017	90.59	90.62	90.52	90.61	534,679	-0.02(-0.02%)
Oct 03, 2017	90.60	90.64	90.53	90.62	439,383	+0.08(+0.09%)
Oct 02, 2017	90.57	90.58	90.47	90.54	1,012,118	+0.25(+0.28%)
Sep 29, 2017	90.43	90.45	90.28	90.28	649,524	-0.07(-0.07%)
Sep 28, 2017	90.26	90.40	90.25	90.35	549,112	+0.09(+0.10%)
Sep 27, 2017	90.34	90.39	90.25	90.26	573,507	-0.24(-0.27%)
Sep 26, 2017	90.50	90.52	90.44	90.50	474,411	+0.00(+0.00%)
Sep 25, 2017	90.42	90.52	90.40	90.50	812,714	+0.13(+0.15%)
Sep 22, 2017	90.40	90.43	90.34	90.37	349,756	+0.05(+0.06%)
Sep 21, 2017	90.34	90.39	90.28	90.32	307,674	+0.03(+0.04%)
Sep 20, 2017	90.48	90.48	90.20	90.28	518,972	-0.16(-0.18%)
Sep 19, 2017	90.47	90.49	90.42	90.45	440,537	+0.00(+0.00%)
Sep 18, 2017	90.39	90.46	90.39	90.45	253,990	-0.06(-0.07%)
Sep 15, 2017	90.50	90.50	90.41	90.50	384,144	+0.05(+0.06%)
Sep 14, 2017	90.45	90.47	90.40	90.45	653,431	+0.00(+0.00%)
Sep 13, 2017	90.55	90.55	90.42	90.45	226,240	-0.01(-0.01%)
Sep 12, 2017	90.51	90.51	90.43	90.46	596,570	-0.10(-0.11%)
Sep 11, 2017	90.63	90.64	90.55	90.56	651,148	-0.15(-0.17%)
Sep 08, 2017	90.79	90.79	90.68	90.71	759,446	-0.10(-0.11%)
Sep 07, 2017	90.71	90.84	90.71	90.82	432,495	+0.16(+0.18%)
Sep 06, 2017	90.70	90.77	90.59	90.66	1,020,815	-0.09(-0.10%)
Sep 05, 2017	90.63	90.80	90.60	90.75	400,312	+0.27(+0.30%)
Sep 01, 2017	90.58	90.58	90.45	90.48	461,078	+0.08(+0.09%)
Aug 31, 2017	90.34	90.45	90.31	90.40	708,568	+0.11(+0.12%)
Aug 30, 2017	90.30	90.32	90.25	90.29	293,398	-0.03(-0.04%)
Aug 29, 2017	90.39	90.41	90.29	90.32	405,854	+0.07(+0.07%)
Aug 28, 2017	90.20	90.27	90.18	90.26	385,291	+0.07(+0.07%)
Aug 25, 2017	90.13	90.22	90.09	90.19	326,463	+0.13(+0.14%)
Aug 24, 2017	90.08	90.15	90.06	90.06	560,182	-0.12(-0.13%)
Aug 23, 2017	90.12	90.18	90.07	90.18	520,364	+0.18(+0.21%)
Aug 22, 2017	90.04	90.06	89.96	90.00	327,902	-0.07(-0.07%)
Aug 21, 2017	90.08	90.11	90.03	90.06	421,905	-0.03(-0.03%)
Aug 18, 2017	90.11	90.16	89.97	90.09	471,405	+0.02(+0.02%)
Aug 17, 2017	90.01	90.11	89.97	90.07	661,033	+0.08(+0.08%)
Aug 16, 2017	89.90	90.06	89.87	90.00	653,375	+0.09(+0.10%)
Aug 15, 2017	89.90	89.95	89.85	89.90	406,726	-0.09(-0.10%)
Aug 14, 2017	90.01	90.05	89.94	90.00	357,963	-0.03(-0.04%)
Aug 11, 2017	89.99	90.07	89.95	90.03	423,821	+0.00(+0.00%)
Aug 10, 2017	89.99	90.07	89.96	90.03	617,184	+0.08(+0.09%)
Aug 09, 2017	90.07	90.07	89.90	89.95	950,490	+0.09(+0.10%)
Aug 08, 2017	89.93	89.93	89.82	89.85	362,542	-0.05(-0.06%)
Aug 07, 2017	89.88	89.95	89.85	89.90	378,039	+0.04(+0.05%)
Aug 04, 2017		89.93	89.80	89.86	404,000	-0.18(-0.21%)
Aug 03, 2017	89.86	90.05	89.85	90.05	1,516,334	+0.22(+0.24%)