MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	88.76	89.01	88.59	88.94	1,907,138	-0.04(-0.04%)
Feb 27, 2023	89.11	89.14	88.84	88.98	2,504,697	+0.23(+0.26%)
Feb 24, 2023	88.74	88.79	88.54	88.75	1,707,282	-0.55(-0.61%)
Feb 23, 2023	89.12	89.36	89.03	89.30	1,998,243	+0.25(+0.28%)
Feb 22, 2023	89.02	89.31	89.00	89.05	1,646,081	+0.32(+0.36%)
Feb 21, 2023	89.03	89.11	88.65	88.73	2,206,397	-1.01(-1.13%)
Feb 17, 2023	89.37	89.77	89.29	89.75	2,010,471	+0.15(+0.17%)
Feb 16, 2023	89.65	89.85	89.44	89.59	2,149,913	-0.32(-0.35%)
Feb 15, 2023	89.79	89.95	89.72	89.91	1,709,223	-0.02(-0.02%)
Feb 14, 2023	90.40	90.51	89.88	89.93	3,072,618	-0.51(-0.56%)
Feb 13, 2023	90.20	90.51	90.15	90.44	1,554,851	+0.31(+0.34%)
Feb 10, 2023	90.56	90.57	90.10	90.13	1,586,040	-0.40(-0.44%)
Feb 09, 2023	91.09	91.14	90.40	90.53	2,278,623	-0.33(-0.37%)
Feb 08, 2023	90.78	90.90	90.62	90.87	1,143,370	+0.25(+0.27%)
Feb 07, 2023	90.59	91.04	90.52	90.62	1,404,802	-0.08(-0.08%)
Feb 06, 2023	90.66	90.86	90.63	90.69	2,483,225	-0.79(-0.87%)
Feb 03, 2023	91.58	91.73	91.31	91.49	3,864,234	-0.73(-0.79%)
Feb 02, 2023	92.44	92.55	92.17	92.21	2,130,382	-0.02(-0.02%)
Feb 01, 2023	91.64	92.29	91.33	92.23	1,965,189	+0.78(+0.85%)
Jan 31, 2023	91.45	91.46	91.16	91.46	2,053,497	+0.31(+0.33%)
Jan 30, 2023	91.25	91.42	91.13	91.15	2,154,562	-0.39(-0.43%)
Jan 27, 2023	91.35	91.59	91.31	91.54	1,508,220	+0.03(+0.03%)
Jan 26, 2023	91.80	91.87	91.50	91.51	2,082,497	-0.31(-0.34%)
Jan 25, 2023	91.55	91.85	91.40	91.83	3,111,186	+0.28(+0.30%)
Jan 24, 2023	91.23	91.60	91.02	91.55	1,870,779	+0.46(+0.50%)
Jan 23, 2023	90.96	91.40	90.96	91.09	1,940,618	-0.31(-0.33%)
Jan 20, 2023	91.44	91.51	91.11	91.40	3,178,691	-0.29(-0.31%)
Jan 19, 2023	91.68	91.88	91.49	91.68	4,968,050	-0.26(-0.28%)
Jan 18, 2023	92.07	92.12	91.64	91.94	14,431,644	+0.95(+1.05%)
Jan 17, 2023	90.90	91.23	90.89	90.99	2,713,305	-0.21(-0.23%)
Jan 13, 2023	91.27	91.50	91.16	91.20	2,142,206	-0.42(-0.46%)
Jan 12, 2023	91.52	91.68	91.09	91.62	6,588,436	+0.64(+0.70%)
Jan 11, 2023	90.80	90.99	90.62	90.98	8,550,596	+0.63(+0.70%)
Jan 10, 2023	90.46	90.60	90.14	90.35	1,841,182	-0.37(-0.41%)
Jan 09, 2023	90.57	90.96	90.48	90.72	2,387,293	+0.27(+0.30%)
Jan 06, 2023	89.57	90.51	89.46	90.45	1,488,803	+1.15(+1.29%)
Jan 05, 2023	89.09	89.39	88.95	89.30	1,347,509	-0.18(-0.20%)
Jan 04, 2023	89.55	89.66	89.29	89.48	1,776,327	+0.59(+0.67%)
Jan 03, 2023	89.24	89.38	88.81	88.89	2,160,544	+0.42(+0.47%)
Dec 30, 2022	88.70	88.84	88.43	88.47	1,713,243	-0.62(-0.70%)
Dec 29, 2022	88.78	89.10	88.64	89.09	1,486,934	+0.56(+0.64%)
Dec 28, 2022	88.85	88.93	88.51	88.53	1,517,106	-0.25(-0.28%)
Dec 27, 2022	88.84	89.03	88.63	88.78	1,561,397	-0.60(-0.67%)
Dec 23, 2022	89.41	89.42	89.19	89.38	1,552,567	-0.19(-0.21%)
Dec 22, 2022	89.70	89.78	89.55	89.57	1,457,571	-0.13(-0.15%)
Dec 21, 2022	89.93	89.93	89.63	89.70	1,763,362	+0.23(+0.26%)
Dec 20, 2022	89.52	89.73	89.41	89.47	2,759,992	-0.70(-0.77%)
Dec 19, 2022	90.23	90.31	89.99	90.17	2,320,982	-0.51(-0.56%)
Dec 16, 2022	90.35	90.83	90.28	90.67	1,362,167	-0.24(-0.26%)
Dec 15, 2022	90.88	91.08	90.54	90.91	2,931,374	+0.11(+0.12%)
Dec 14, 2022	90.46	90.88	90.24	90.81	1,882,031	+0.30(+0.33%)
Dec 13, 2022	91.19	91.22	90.38	90.51	1,940,018	+0.91(+1.02%)
Dec 12, 2022	89.77	89.87	89.35	89.60	1,908,055	+0.02(+0.02%)
Dec 09, 2022	89.85	89.92	89.58	89.58	1,993,655	-0.50(-0.56%)
Dec 08, 2022	90.09	90.31	89.94	90.08	1,738,765	-0.35(-0.39%)
Dec 07, 2022	89.96	90.46	89.87	90.43	1,446,307	+0.94(+1.05%)
Dec 06, 2022	89.32	89.56	89.25	89.49	2,295,698	+0.25(+0.28%)
Dec 05, 2022	89.75	89.81	89.20	89.25	2,628,392	-0.93(-1.03%)
Dec 02, 2022	89.37	90.20	89.14	90.18	2,944,584	+0.39(+0.43%)