MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.51	97.82	97.43	97.69	1,785,575	+0.53(+0.55%)
Feb 25, 2022	96.95	97.16	96.94	97.16	1,265,800	+0.15(+0.15%)
Feb 24, 2022	97.23	97.20	96.92	97.01	2,279,501	+0.20(+0.20%)
Feb 23, 2022	96.93	96.99	96.81	96.81	1,629,345	-0.32(-0.33%)
Feb 22, 2022	97.20	97.23	97.02	97.13	3,175,701	-0.13(-0.13%)
Feb 18, 2022				97.26	0	+0.03(+0.03%)
Feb 17, 2022	97.09	97.31	97.09	97.23	2,180,821	+0.18(+0.18%)
Feb 16, 2022	97.09	97.17	96.93	97.06	1,347,775	+0.03(+0.03%)
Feb 15, 2022	97.03	97.12	96.96	97.03	1,411,135	-0.02(-0.02%)
Feb 14, 2022	97.11	97.19	96.95	97.05	2,933,289	-0.40(-0.41%)
Feb 11, 2022	97.35	97.53	96.94	97.45	3,719,956	+0.45(+0.46%)
Feb 10, 2022	97.43	97.50	96.97	97.00	5,965,442	-0.84(-0.86%)
Feb 09, 2022	98.01	98.05	97.84	97.84	7,703,785	-0.15(-0.15%)
Feb 08, 2022	98.06	98.08	97.89	97.99	3,803,696	-0.24(-0.25%)
Feb 07, 2022	98.20	98.28	98.10	98.23	1,742,071	+0.10(+0.10%)
Feb 04, 2022	98.25	98.29	98.07	98.13	2,439,599	-0.54(-0.55%)
Feb 03, 2022	98.63	98.70		98.67	3,311,160	-0.19(-0.19%)
Feb 02, 2022	98.85	98.98	98.85	98.86	3,217,579	+0.08(+0.09%)
Feb 01, 2022	98.77	98.84	98.70	98.78	3,523,671	-0.06(-0.06%)
Jan 31, 2022	98.72			98.84	2,776,104	+0.05(+0.05%)
Jan 28, 2022	98.45	98.79	98.45	98.79	4,085,912	+0.23(+0.24%)
Jan 27, 2022	98.47	98.68	98.46	98.56	2,074,114	+0.23(+0.24%)
Jan 26, 2022	98.89	98.90	98.31	98.32	1,834,240	-0.52(-0.53%)
Jan 25, 2022	98.87	98.95	98.78	98.85	1,382,295	+0.00(+0.00%)
Jan 24, 2022	98.84	98.96	98.76	98.85	2,712,418	+0.09(+0.09%)
Jan 21, 2022	98.87	98.87	98.74	98.75	1,389,034	+0.10(+0.10%)
Jan 20, 2022	98.70	98.71	98.58	98.65	1,486,412	+0.09(+0.09%)
Jan 19, 2022	98.46	98.69	98.43	98.56	1,838,673	+0.33(+0.33%)
Jan 18, 2022	98.55	98.57	97.79	98.23	3,654,435	-0.56(-0.57%)
Jan 14, 2022				98.79	0	-0.34(-0.34%)
Jan 13, 2022	99.12	99.15	99.01	99.13	1,889,862	-0.05(-0.05%)
Jan 12, 2022	99.27	99.29	99.14	99.17	3,166,710	-0.07(-0.08%)
Jan 11, 2022	98.93	99.25	98.85	99.25	1,555,958	+0.21(+0.22%)
Jan 10, 2022	98.94	99.11	98.87	99.03	2,499,993	-0.14(-0.14%)
Jan 07, 2022	99.33	99.34	99.06	99.17	2,147,137	-0.29(-0.29%)
Jan 06, 2022	99.50	99.52	99.41	99.46	2,904,859	-0.13(-0.13%)
Jan 05, 2022	99.83	99.89	99.59	99.59	2,391,296	-0.30(-0.30%)
Jan 04, 2022	99.84	99.90	99.76	99.89	1,553,357	+0.06(+0.06%)
Jan 03, 2022	100.10	100.10	99.83	99.83	2,521,033	-0.40(-0.40%)
Dec 31, 2021	100.17	100.30	100.17	100.24	1,666,012	+0.07(+0.07%)
Dec 30, 2021	100.17	100.18	100.10	100.17	1,028,781	+0.04(+0.04%)
Dec 29, 2021	100.26	100.29	100.12	100.13	1,328,322	-0.18(-0.18%)
Dec 28, 2021	100.31	100.35	100.29	100.31	1,082,321	+0.07(+0.07%)
Dec 27, 2021	100.19	100.28	100.15	100.24	1,139,688	+0.04(+0.04%)
Dec 23, 2021	100.21	100.24	100.13	100.20	1,264,601	-0.01(-0.01%)
Dec 22, 2021	100.23	100.25	100.17	100.21	1,039,365	+0.02(+0.02%)
Dec 21, 2021	100.22	100.25	100.15	100.19	2,265,681	-0.14(-0.14%)
Dec 20, 2021	100.35	100.44	100.31	100.33	1,113,342	-0.02(-0.02%)
Dec 17, 2021	100.41	100.52	100.33	100.35	1,514,973	-0.02(-0.02%)
Dec 16, 2021	100.18	100.44	100.18	100.37	2,120,953	+0.20(+0.20%)
Dec 15, 2021	100.18	100.23	100.07	100.16	1,602,782	-0.08(-0.07%)
Dec 14, 2021	100.23	100.27	100.19	100.24	1,496,189	-0.05(-0.05%)
Dec 13, 2021	100.19	100.34	100.19	100.28	1,739,976	+0.11(+0.11%)
Dec 10, 2021	100.13	100.31	100.13	100.17	1,571,235	+0.00(+0.00%)
Dec 09, 2021	100.33	100.33	100.14	100.17	1,796,278	-0.01(-0.01%)
Dec 08, 2021	100.25	100.25	100.11	100.18	2,488,644	-0.03(-0.03%)
Dec 07, 2021	100.24	100.29	100.19	100.21	1,825,862	-0.17(-0.17%)
Dec 06, 2021	100.38	100.39	100.27	100.38	1,212,364	-0.05(-0.05%)
Dec 03, 2021	100.26	100.46	100.19	100.42	2,034,941	+0.11(+0.11%)
Dec 02, 2021	100.33	100.39	100.23	100.31	1,718,030	-0.08(-0.07%)