MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	92.75	93.09	92.68	92.90	1,516,055	-0.11(-0.12%)
Dec 28, 2023	93.12	93.24	92.90	93.01	2,005,506	-0.36(-0.38%)
Dec 27, 2023	92.99	93.37	92.96	93.37	1,781,576	+0.66(+0.71%)
Dec 26, 2023	92.59	92.73	92.52	92.71	1,786,308	+0.26(+0.28%)
Dec 22, 2023	92.63	92.69	92.35	92.45	3,383,869	-0.11(-0.12%)
Dec 21, 2023	92.60	92.72	92.32	92.56	2,255,070	+0.08(+0.09%)
Dec 20, 2023	92.35	92.49	92.16	92.48	2,202,154	+0.43(+0.47%)
Dec 19, 2023	91.94	92.17	91.90	92.05	1,803,634	+0.21(+0.23%)
Dec 18, 2023	91.98	91.98	91.75	91.84	3,408,317	-0.34(-0.36%)
Dec 15, 2023	92.25	92.43	92.00	92.17	5,710,903	-0.30(-0.33%)
Dec 14, 2023	92.45	92.72	92.32	92.47	2,770,070	+0.76(+0.83%)
Dec 13, 2023	90.80	91.79	90.58	91.71	2,957,249	+1.35(+1.49%)
Dec 12, 2023	90.27	90.47	90.13	90.36	3,813,212	+0.16(+0.17%)
Dec 11, 2023	90.32	90.33	89.87	90.21	2,280,174	+0.04(+0.04%)
Dec 08, 2023	90.15	90.25	89.87	90.17	2,260,464	-0.37(-0.41%)
Dec 07, 2023	90.35	90.76	90.28	90.54	3,426,509	+0.15(+0.16%)
Dec 06, 2023	90.32	90.65	90.24	90.39	2,354,041	+0.25(+0.27%)
Dec 05, 2023	90.18	90.40	90.02	90.15	2,450,062	+0.47(+0.53%)
Dec 04, 2023	89.72	89.91	89.47	89.68	2,833,045	-0.38(-0.43%)
Dec 01, 2023	89.16	90.11	89.11	90.06	2,724,856	+0.89(+0.99%)
Nov 30, 2023	89.37	89.37	89.02	89.17	1,993,462	-0.27(-0.30%)
Nov 29, 2023	89.38	89.61	89.28	89.44	3,042,437	+0.41(+0.46%)
Nov 28, 2023	88.50	89.06	88.42	89.03	7,649,500	+0.44(+0.50%)
Nov 27, 2023	88.23	88.59	88.15	88.58	4,614,193	+0.65(+0.74%)
Nov 24, 2023	88.03	88.09	87.91	87.94	658,377	-0.65(-0.73%)
Nov 22, 2023	88.79	88.89	88.38	88.58	1,499,658	-0.03(-0.03%)
Nov 21, 2023	88.49	88.71	88.35	88.61	2,248,507	+0.21(+0.23%)
Nov 20, 2023	88.15	88.44	88.03	88.41	1,946,538	+0.02(+0.02%)
Nov 17, 2023	88.18	88.43	87.97	88.39	2,668,176	+0.28(+0.32%)
Nov 16, 2023	87.96	88.31	87.90	88.10	2,540,932	+0.56(+0.64%)
Nov 15, 2023	87.60	87.70	87.47	87.54	2,687,543	-0.66(-0.75%)
Nov 14, 2023	88.31	88.42	87.98	88.20	1,770,738	+1.31(+1.50%)
Nov 13, 2023	86.39	86.92	86.25	86.90	1,625,595	-0.06(-0.07%)
Nov 10, 2023	87.39	87.39	86.81	86.95	1,645,250	+0.25(+0.28%)
Nov 09, 2023	87.50	87.55	86.71	86.71	2,655,097	-0.84(-0.96%)
Nov 08, 2023	87.35	87.74	87.26	87.55	1,743,437	+0.27(+0.30%)
Nov 07, 2023	86.96	87.47	86.90	87.29	3,089,539	+0.58(+0.67%)
Nov 06, 2023	86.87	86.87	86.61	86.71	2,261,433	-0.56(-0.64%)
Nov 03, 2023	87.63	87.77	87.24	87.27	2,269,926	+0.96(+1.11%)
Nov 02, 2023	86.67	86.77	86.16	86.31	2,446,052	+0.46(+0.54%)
Nov 01, 2023	85.00	85.91	84.88	85.85	2,995,663	+1.09(+1.29%)
Oct 31, 2023	84.70	84.88	84.66	84.75	2,966,273	+0.16(+0.19%)
Oct 30, 2023	84.45	84.72	84.31	84.60	2,784,995	-0.29(-0.35%)
Oct 27, 2023	84.88	84.96	84.61	84.89	2,142,642	+0.02(+0.02%)
Oct 26, 2023	84.23	84.90	84.22	84.87	2,818,134	+0.80(+0.95%)
Oct 25, 2023	84.57	84.57	84.00	84.07	1,730,186	-0.79(-0.93%)
Oct 24, 2023	84.51	84.87	84.31	84.86	2,170,722	+0.49(+0.58%)
Oct 23, 2023	83.58	84.52	83.44	84.37	3,027,757	+0.17(+0.20%)
Oct 20, 2023	84.35	84.54	84.09	84.20	2,222,142	+0.23(+0.28%)
Oct 19, 2023	84.05	84.38	83.84	83.97	3,775,292	-0.35(-0.42%)
Oct 18, 2023	84.67	84.77	84.24	84.32	8,628,599	-0.55(-0.65%)
Oct 17, 2023	84.82	85.15	84.70	84.87	12,329,956	-0.67(-0.78%)
Oct 16, 2023	86.10	86.02	85.48	85.54	2,301,915	-0.52(-0.60%)
Oct 13, 2023	86.24	86.24	85.95	86.05	2,096,348	+0.33(+0.39%)
Oct 12, 2023	86.57	86.57	85.67	85.72	3,875,801	-0.93(-1.07%)
Oct 11, 2023	86.69	86.80	86.45	86.65	3,104,550	+0.28(+0.33%)
Oct 10, 2023	86.19	86.57	85.77	86.37	2,199,929	-0.03(-0.03%)
Oct 09, 2023	86.01	86.42	85.90	86.40	1,542,350	+0.96(+1.12%)
Oct 06, 2023	85.46	85.63	84.99	85.44	1,982,082	-0.38(-0.44%)
Oct 05, 2023	85.73	85.88	85.67	85.82	1,809,953	+0.29(+0.34%)
Oct 04, 2023	85.20	85.55	84.89	85.53	2,729,232	+0.77(+0.91%)
Oct 03, 2023	85.53	85.63	84.72	84.75	2,480,070	-0.96(-1.12%)