MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	92.44	92.44	92.28	92.39	1,856,623	-0.04(-0.05%)
Feb 27, 2019	92.48	92.50	92.40	92.43	913,743	-0.13(-0.14%)
Feb 26, 2019	92.54	92.58	92.46	92.56	751,706	+0.08(+0.09%)
Feb 25, 2019	92.46	92.49	92.42	92.48	550,053	-0.01(-0.01%)
Feb 22, 2019	92.40	92.56	92.40	92.49	782,110	+0.11(+0.11%)
Feb 21, 2019	92.41	92.41	92.34	92.39	565,197	-0.10(-0.10%)
Feb 20, 2019	92.51	92.53	92.43	92.48	1,125,949	+0.04(+0.04%)
Feb 19, 2019	92.39	92.49	92.37	92.45	1,439,477	+0.11(+0.11%)
Feb 15, 2019	92.32	92.35	92.28	92.34	1,488,319	+0.02(+0.02%)
Feb 14, 2019	92.34	92.38	92.27	92.32	809,415	+0.10(+0.10%)
Feb 13, 2019	92.25	92.30	92.20	92.23	4,370,686	-0.11(-0.12%)
Feb 12, 2019	92.36	92.37	92.26	92.34	2,340,730	-0.04(-0.04%)
Feb 11, 2019	92.37	92.39	92.32	92.38	1,893,788	-0.04(-0.05%)
Feb 08, 2019	92.39	92.46	92.37	92.42	7,299,808	+0.06(+0.07%)
Feb 07, 2019	92.35	92.38	92.29	92.36	2,176,695	+0.10(+0.10%)
Feb 06, 2019	92.29	92.32	92.22	92.26	2,342,633	+0.04(+0.04%)
Feb 05, 2019	92.17	92.25	92.11	92.23	2,976,993	+0.11(+0.12%)
Feb 04, 2019	92.10	92.14	92.04	92.11	4,404,932	-0.11(-0.11%)
Feb 01, 2019	92.37	92.38	92.17	92.22	3,436,709	-0.23(-0.25%)
Jan 31, 2019	92.31	92.46	92.30	92.45	2,336,076	+0.25(+0.27%)
Jan 30, 2019	91.97	92.25	91.93	92.20	759,773	+0.23(+0.25%)
Jan 29, 2019	91.87	91.99	91.86	91.97	436,266	+0.18(+0.20%)
Jan 28, 2019	91.74	91.84	91.70	91.79	926,954	+0.03(+0.03%)
Jan 25, 2019	91.78	91.83	91.64	91.76	1,210,917	-0.04(-0.05%)
Jan 24, 2019	91.76	91.92	91.74	91.81	964,067	+0.14(+0.15%)
Jan 23, 2019	91.65	91.75	91.57	91.67	3,747,614	-0.06(-0.07%)
Jan 22, 2019	91.78	91.84	91.71	91.73	1,377,751	+0.04(+0.04%)
Jan 18, 2019	91.74	91.79	91.58	91.69	1,217,193	-0.13(-0.14%)
Jan 17, 2019	91.83	91.87	91.71	91.83	6,981,574	-0.03(-0.03%)
Jan 16, 2019	91.84	91.90	91.77	91.85	8,841,523	-0.04(-0.05%)
Jan 15, 2019	91.97	91.97	91.82	91.90	2,776,263	+0.03(+0.03%)
Jan 14, 2019	91.93	91.93	91.79	91.87	1,067,817	+0.04(+0.04%)
Jan 11, 2019	91.77	91.89	91.76	91.83	751,631	+0.20(+0.22%)
Jan 10, 2019	91.72	91.77	91.59	91.63	913,345	-0.07(-0.08%)
Jan 09, 2019	91.70	91.84	91.64	91.70	1,013,396	-0.05(-0.06%)
Jan 08, 2019	91.76	91.81	91.72	91.75	959,094	-0.07(-0.08%)
Jan 07, 2019	92.01	92.04	91.78	91.83	1,590,387	-0.11(-0.12%)
Jan 04, 2019	92.07	92.07	91.90	91.94	2,190,422	-0.28(-0.30%)
Jan 03, 2019	91.89	92.32	91.86	92.22	1,669,243	+0.34(+0.37%)
Jan 02, 2019	91.83	91.95	91.72	91.88	3,446,796	+0.17(+0.18%)
Dec 31, 2018	91.47	91.75	91.46	91.71	1,213,997	+0.18(+0.20%)
Dec 28, 2018	91.34	91.53	91.34	91.53	756,651	+0.24(+0.26%)
Dec 27, 2018	91.31	91.41	91.26	91.29	1,030,934	+0.15(+0.16%)
Dec 26, 2018	91.28	91.35	91.07	91.14	796,705	-0.11(-0.12%)
Dec 24, 2018	91.26	91.34	91.22	91.26	829,453	+0.04(+0.05%)
Dec 21, 2018	91.21	91.28	91.16	91.21	1,326,622	+0.05(+0.06%)
Dec 20, 2018	91.30	91.33	91.15	91.16	1,283,501	-0.11(-0.12%)
Dec 19, 2018	91.13	91.43	91.05	91.27	1,368,813	+0.18(+0.19%)
Dec 18, 2018	90.95	91.14	90.94	91.10	980,327	+0.21(+0.23%)
Dec 17, 2018	90.77	90.88	90.75	90.88	2,658,423	+0.16(+0.17%)
Dec 14, 2018	90.80	90.81	90.68	90.73	1,404,549	+0.01(+0.01%)
Dec 13, 2018	90.81	90.84	90.56	90.72	1,005,750	+0.01(+0.01%)
Dec 12, 2018	90.72	90.78	90.67	90.71	1,227,199	-0.03(-0.03%)
Dec 11, 2018	90.81	90.93	90.74	90.74	1,326,647	-0.17(-0.18%)
Dec 10, 2018	90.88	90.98	90.81	90.90	1,693,235	+0.10(+0.11%)
Dec 07, 2018	90.60	90.83	90.56	90.81	3,728,298	+0.24(+0.26%)
Dec 06, 2018	90.65	90.81	90.49	90.57	3,213,493	+0.13(+0.15%)
Dec 04, 2018	90.33	90.52	90.31	90.44	1,408,661	+0.23(+0.25%)