MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	90.20	90.60	90.04	90.53	1,523,827	+0.26(+0.29%)
Mar 30, 2023	90.18	90.35	90.04	90.27	1,724,405	+0.05(+0.05%)
Mar 29, 2023	89.97	90.34	89.87	90.23	1,563,229	+0.26(+0.29%)
Mar 28, 2023	89.98	90.19	89.89	89.97	1,301,537	-0.27(-0.30%)
Mar 27, 2023	90.51	90.58	90.24	90.24	1,315,818	-1.13(-1.23%)
Mar 24, 2023	91.55	91.61	91.01	91.36	1,704,177	+0.14(+0.16%)
Mar 23, 2023	90.99	91.41	90.90	91.22	2,330,122	+0.07(+0.07%)
Mar 22, 2023	89.93	91.21	89.85	91.15	2,530,845	+1.20(+1.34%)
Mar 21, 2023	89.85	90.18	89.81	89.95	2,052,574	-0.17(-0.19%)
Mar 20, 2023	91.06	91.06	90.07	90.12	2,309,250	-0.75(-0.83%)
Mar 17, 2023	90.48	91.20	90.46	90.88	3,022,944	+0.86(+0.96%)
Mar 16, 2023	90.53	90.80	89.92	90.02	3,249,051	-0.41(-0.45%)
Mar 15, 2023	90.36	90.97	90.04	90.43	2,279,566	+0.91(+1.01%)
Mar 14, 2023	89.72	89.85	89.31	89.52	1,934,728	-0.43(-0.48%)
Mar 13, 2023	89.96	90.59	89.84	89.95	2,320,802	+0.87(+0.98%)
Mar 10, 2023	89.27	89.58	88.98	89.08	2,577,359	+0.72(+0.81%)
Mar 09, 2023	88.24	88.60	87.98	88.36	2,905,566	+0.39(+0.45%)
Mar 08, 2023	88.22	88.37	87.82	87.97	1,548,988	-0.02(-0.02%)
Mar 07, 2023	88.44	88.44	87.89	87.99	2,608,870	-0.22(-0.25%)
Mar 06, 2023	88.66	88.67	88.17	88.21	10,152,747	-0.18(-0.21%)
Mar 03, 2023	88.12	88.39	87.86	88.39	1,853,180	+0.76(+0.86%)
Mar 02, 2023	87.54	87.68	87.46	87.64	3,025,689	-0.35(-0.40%)
Mar 01, 2023	88.30	88.42	87.95	87.99	1,853,185	-0.66(-0.74%)
Feb 28, 2023	88.47	88.72	88.30	88.65	1,913,469	-0.04(-0.04%)
Feb 27, 2023	88.81	88.85	88.54	88.69	2,513,013	+0.23(+0.26%)
Feb 24, 2023	88.45	88.50	88.25	88.46	1,712,950	-0.54(-0.61%)
Feb 23, 2023	88.82	89.06	88.73	89.00	2,004,877	+0.25(+0.28%)
Feb 22, 2023	88.73	89.01	88.71	88.75	1,651,546	+0.31(+0.36%)
Feb 21, 2023	88.73	88.81	88.36	88.44	2,213,723	-1.01(-1.13%)
Feb 17, 2023	89.08	89.47	89.00	89.45	2,017,145	+0.15(+0.17%)
Feb 16, 2023	89.35	89.55	89.14	89.30	2,157,050	-0.31(-0.35%)
Feb 15, 2023	89.50	89.65	89.42	89.61	1,714,898	-0.02(-0.02%)
Feb 14, 2023	90.10	90.21	89.58	89.63	3,082,819	-0.51(-0.56%)
Feb 13, 2023	89.90	90.21	89.85	90.14	1,560,013	+0.31(+0.34%)
Feb 10, 2023	90.26	90.27	89.80	89.83	1,591,306	-0.40(-0.44%)
Feb 09, 2023	90.79	90.84	90.10	90.23	2,286,188	-0.33(-0.37%)
Feb 08, 2023	90.48	90.60	90.32	90.56	1,147,166	+0.25(+0.27%)
Feb 07, 2023	90.29	90.74	90.22	90.32	1,409,466	-0.08(-0.08%)
Feb 06, 2023	90.36	90.56	90.33	90.39	2,491,470	-0.79(-0.87%)
Feb 03, 2023	91.28	91.42	91.01	91.18	3,877,063	-0.72(-0.79%)
Feb 02, 2023	92.14	92.24	91.86	91.91	2,137,454	-0.02(-0.02%)
Feb 01, 2023	91.34	91.98	91.03	91.93	1,971,713	+0.78(+0.85%)
Jan 31, 2023	91.14	91.15	90.86	91.15	2,060,315	+0.30(+0.33%)
Jan 30, 2023	90.95	91.12	90.83	90.85	2,161,716	-0.39(-0.43%)
Jan 27, 2023	91.05	91.29	91.01	91.24	1,513,227	+0.03(+0.03%)
Jan 26, 2023	91.49	91.56	91.20	91.21	2,089,411	-0.31(-0.34%)
Jan 25, 2023	91.25	91.55	91.10	91.52	3,121,515	+0.28(+0.30%)
Jan 24, 2023	90.92	91.30	90.72	91.25	1,876,991	+0.46(+0.50%)
Jan 23, 2023	90.66	91.09	90.66	90.79	1,947,061	-0.30(-0.33%)
Jan 20, 2023	91.13	91.21	90.81	91.10	3,189,245	-0.29(-0.31%)
Jan 19, 2023	91.38	91.57	91.19	91.38	4,984,545	-0.26(-0.28%)
Jan 18, 2023	91.76	91.81	91.33	91.64	14,479,558	+0.95(+1.05%)
Jan 17, 2023	90.60	90.92	90.59	90.69	2,722,314	-0.21(-0.23%)
Jan 13, 2023	90.97	91.20	90.86	90.90	2,149,319	-0.42(-0.46%)
Jan 12, 2023	91.22	91.38	90.79	91.31	6,610,310	+0.64(+0.70%)
Jan 11, 2023	90.50	90.69	90.32	90.68	8,578,985	+0.63(+0.70%)
Jan 10, 2023	90.16	90.30	89.84	90.05	1,847,295	-0.37(-0.41%)
Jan 09, 2023	90.27	90.66	90.18	90.42	2,395,220	+0.27(+0.30%)
Jan 06, 2023	89.27	90.21	89.17	90.15	1,493,746	+1.15(+1.29%)
Jan 05, 2023	88.80	89.10	88.66	89.00	1,351,983	-0.18(-0.20%)
Jan 04, 2023	89.25	89.37	88.99	89.18	1,782,224	+0.59(+0.67%)
Jan 03, 2023	88.95	89.08	88.52	88.60	2,167,718	+0.42(+0.47%)
Dec 30, 2022	88.41	88.55	88.14	88.18	1,718,932	-0.62(-0.70%)
Dec 29, 2022	88.49	88.80	88.35	88.80	1,491,870	+0.56(+0.64%)
Dec 28, 2022	88.56	88.63	88.22	88.23	1,522,143	-0.25(-0.28%)
Dec 27, 2022	88.55	88.74	88.34	88.48	1,566,581	-0.60(-0.67%)
Dec 23, 2022	89.12	89.13	88.89	89.08	1,557,722	-0.19(-0.21%)
Dec 22, 2022	89.40	89.48	89.25	89.27	1,462,410	-0.13(-0.15%)
Dec 21, 2022	89.63	89.63	89.34	89.40	1,769,217	+0.23(+0.26%)
Dec 20, 2022	89.22	89.44	89.12	89.18	2,769,155	-0.69(-0.77%)
Dec 19, 2022	89.94	90.01	89.69	89.87	2,328,688	-0.50(-0.56%)
Dec 16, 2022	90.05	90.53	89.98	90.37	1,366,689	-0.24(-0.26%)
Dec 15, 2022	90.58	90.78	90.24	90.61	2,941,106	+0.11(+0.12%)
Dec 14, 2022	90.16	90.58	89.95	90.51	1,888,280	+0.29(+0.33%)
Dec 13, 2022	90.88	90.92	90.08	90.21	1,946,460	+0.91(+1.02%)
Dec 12, 2022	89.47	89.58	89.05	89.30	1,914,391	+0.02(+0.02%)
Dec 09, 2022	89.56	89.62	89.28	89.28	2,000,274	-0.50(-0.56%)
Dec 08, 2022	89.79	90.01	89.64	89.78	1,744,538	-0.35(-0.39%)
Dec 07, 2022	89.66	90.16	89.58	90.14	1,451,110	+0.94(+1.05%)
Dec 06, 2022	89.03	89.26	88.95	89.20	2,303,321	+0.25(+0.28%)
Dec 05, 2022	89.45	89.51	88.90	88.95	2,637,119	-0.93(-1.03%)
Dec 02, 2022	89.07	89.90	88.84	89.88	2,954,361	+0.39(+0.43%)
Dec 01, 2022	88.97	89.52	88.89	89.49	1,519,194	+0.58(+0.65%)
Nov 30, 2022	88.19	88.91	87.78	88.91	1,217,763	+0.97(+1.11%)
Nov 29, 2022	88.12	88.39	87.94	87.94	1,258,719	-0.57(-0.64%)
Nov 28, 2022	88.71	88.88	88.45	88.51	1,696,358	-0.13(-0.15%)
Nov 25, 2022	88.38	88.66	88.38	88.64	639,182	+0.00(+0.00%)
Nov 23, 2022	88.26	88.82	88.26	88.64	1,838,681	+0.51(+0.58%)
Nov 22, 2022	88.00	88.22	87.91	88.13	2,980,766	+0.39(+0.44%)
Nov 21, 2022	88.03	88.08	87.62	87.74	2,300,825	+0.00(+0.00%)
Nov 18, 2022	87.84	87.95	87.57	87.74	3,000,563	-0.07(-0.08%)
Nov 17, 2022	87.64	87.81	87.40	87.81	3,568,485	-0.33(-0.38%)
Nov 16, 2022	87.99	88.26	87.81	88.14	3,345,815	+0.50(+0.57%)
Nov 15, 2022	87.66	87.84	87.34	87.64	2,889,917	+0.54(+0.62%)
Nov 14, 2022	87.07	87.22	86.97	87.10	2,280,627	-0.25(-0.28%)
Nov 11, 2022	87.12	87.42	87.05	87.34	1,319,552	-0.09(-0.10%)
Nov 10, 2022	86.81	87.56	86.69	87.43	2,882,207	+2.15(+2.52%)
Nov 09, 2022	85.14	85.42	85.06	85.28	1,538,111	+0.09(+0.11%)
Nov 08, 2022	84.98	85.39	84.96	85.19	3,899,198	+0.43(+0.50%)
Nov 07, 2022	85.26	85.28	84.76	84.76	1,859,414	-0.43(-0.50%)
Nov 04, 2022	85.10	85.32	84.89	85.19	1,745,589	+0.24(+0.28%)
Nov 03, 2022	84.53	85.17	84.53	84.95	2,221,223	-0.41(-0.48%)
Nov 02, 2022	85.60	86.29	85.29	85.36	2,163,975	-0.11(-0.13%)
Nov 01, 2022	85.92	85.93	85.22	85.47	1,688,725	+0.20(+0.23%)
Oct 31, 2022	85.50	85.54	85.03	85.28	1,667,347	-0.59(-0.68%)
Oct 28, 2022	85.54	85.99	85.53	85.86	1,813,666	+0.01(+0.01%)
Oct 27, 2022	85.61	86.23	85.45	85.85	2,736,944	+0.47(+0.55%)
Oct 26, 2022	85.02	85.59	84.96	85.38	2,489,179	+0.66(+0.78%)
Oct 25, 2022	84.31	84.86	84.29	84.72	3,429,456	+1.02(+1.22%)
Oct 24, 2022	84.01	84.13	83.63	83.70	3,463,710	-0.18(-0.21%)
Oct 21, 2022	83.21	83.94	83.07	83.88	12,837,357	+0.17(+0.20%)
Oct 20, 2022	84.31	84.40	83.62	83.71	27,189,052	-0.69(-0.82%)
Oct 19, 2022	84.31	84.56	84.23	84.40	1,443,493	-0.72(-0.84%)
Oct 18, 2022	85.29	85.43	84.79	85.12	1,351,408	+0.14(+0.17%)
Oct 17, 2022	85.50	85.55	84.96	84.97	1,930,875	+0.13(+0.16%)
Oct 14, 2022	85.93	85.96	84.72	84.84	2,004,474	-0.45(-0.53%)
Oct 13, 2022	84.45	85.62	84.45	85.30	2,076,333	-0.49(-0.57%)
Oct 12, 2022	85.75	86.05	85.55	85.79	1,524,612	-0.08(-0.09%)
Oct 11, 2022	85.94	86.22	85.81	85.86	7,842,097	+0.08(+0.09%)
Oct 10, 2022	86.29	86.29	85.55	85.79	1,214,018	-0.38(-0.44%)
Oct 07, 2022	86.01	86.24	85.87	86.16	1,863,447	-0.25(-0.29%)
Oct 06, 2022	86.84	86.98	86.38	86.42	1,804,113	-0.17(-0.20%)
Oct 05, 2022	86.86	86.98	86.46	86.59	1,806,380	-0.88(-1.00%)
Oct 04, 2022	87.40	87.81	87.31	87.47	1,502,361	+0.42(+0.48%)
Oct 03, 2022	87.00	87.67	86.96	87.05	2,362,224	+0.79(+0.92%)
Sep 30, 2022	86.98	87.14	86.19	86.26	4,464,424	-0.47(-0.54%)
Sep 29, 2022	86.83	87.13	86.69	86.73	2,053,130	-0.61(-0.70%)
Sep 28, 2022	87.01	87.47	86.68	87.34	1,771,342	+1.60(+1.87%)
Sep 27, 2022	85.39	85.94	85.02	85.74	3,131,718	+0.49(+0.57%)
Sep 26, 2022	86.47	86.55	85.24	85.25	2,593,760	-1.74(-2.00%)
Sep 23, 2022	87.45	87.45	86.58	86.99	2,704,121	-0.35(-0.40%)
Sep 22, 2022	88.06	88.07	87.30	87.34	1,973,229	-1.20(-1.35%)
Sep 21, 2022	88.34	88.61	87.76	88.54	1,736,999	+0.19(+0.21%)
Sep 20, 2022	88.15	88.45	88.08	88.35	2,829,059	-0.21(-0.23%)
Sep 19, 2022	88.51	88.82	88.49	88.56	2,255,114	-0.39(-0.43%)
Sep 16, 2022	88.82	89.07	88.73	88.94	1,511,818	-0.01(-0.01%)
Sep 15, 2022	89.17	89.27	88.92	88.95	1,351,835	-0.36(-0.40%)
Sep 14, 2022	89.17	89.46	89.12	89.31	2,585,763	+0.21(+0.23%)
Sep 13, 2022	89.10	89.23	89.03	89.10	2,621,013	-0.72(-0.80%)
Sep 12, 2022	90.12	90.27	89.74	89.82	1,007,442	-0.09(-0.10%)
Sep 09, 2022	90.36	90.37	89.87	89.91	1,620,875	-0.14(-0.16%)
Sep 08, 2022	90.37	90.42	90.06	90.06	890,302	-0.36(-0.40%)
Sep 07, 2022	90.27	90.49	90.20	90.41	1,318,391	+0.54(+0.60%)
Sep 06, 2022	90.44	90.44	89.88	89.88	2,312,453	-0.91(-1.01%)
Sep 02, 2022	90.76	91.03	90.63	90.79	3,008,294	+0.33(+0.36%)
Sep 01, 2022	90.50	90.63	90.15	90.46	3,142,496	-0.43(-0.47%)
Aug 31, 2022	91.26	91.36	90.84	90.89	2,113,699	-0.37(-0.40%)
Aug 30, 2022	91.33	91.48	91.00	91.25	1,012,851	+0.07(+0.07%)
Aug 29, 2022	91.19	91.28	91.10	91.19	1,234,098	-0.48(-0.52%)
Aug 26, 2022	91.77	91.99	91.59	91.67	963,332	-0.23(-0.25%)
Aug 25, 2022	91.39	91.92	91.30	91.89	837,474	+0.55(+0.61%)
Aug 24, 2022	91.44	91.52	91.27	91.34	1,203,853	-0.38(-0.41%)
Aug 23, 2022	91.70	92.22	91.66	91.71	1,419,804	-0.03(-0.03%)
Aug 22, 2022	92.04	92.05	91.70	91.74	855,723	-0.59(-0.64%)
Aug 19, 2022	92.32	92.41	92.06	92.33	1,138,436	-0.67(-0.72%)
Aug 18, 2022	93.16	93.21	92.91	93.00	920,261	+0.29(+0.31%)
Aug 17, 2022	92.81	93.00	92.61	92.71	1,013,778	-0.54(-0.57%)
Aug 16, 2022	93.53	93.53	93.17	93.25	904,138	-0.29(-0.31%)
Aug 15, 2022	93.46	93.56	93.30	93.54	943,755	+0.35(+0.37%)
Aug 12, 2022	93.14	93.23	92.93	93.19	1,523,058	+0.32(+0.34%)
Aug 11, 2022	93.68	93.69	92.87	92.87	1,409,822	-0.36(-0.38%)
Aug 10, 2022	93.69	93.71	93.20	93.23	1,523,354	+0.27(+0.29%)
Aug 09, 2022	92.86	93.03	92.80	92.95	1,278,007	-0.20(-0.21%)
Aug 08, 2022	93.17	93.24	93.01	93.15	2,528,829	+0.50(+0.54%)
Aug 05, 2022	92.62	92.85	92.48	92.65	2,675,974	-1.07(-1.14%)
Aug 04, 2022	93.92	94.02	93.67	93.73	3,896,867	+0.09(+0.10%)
Aug 03, 2022	93.23	93.65	92.87	93.63	1,799,451	+0.38(+0.40%)
Aug 02, 2022	94.43	94.55	93.23	93.26	2,463,614	-1.24(-1.31%)
Aug 01, 2022	94.32	94.55	94.23	94.50	3,453,827	+0.28(+0.29%)
Jul 29, 2022	94.01	94.40	93.90	94.22	3,424,258	+0.13(+0.14%)
Jul 28, 2022	93.86	94.11	93.83	94.09	1,394,483	+0.92(+0.99%)
Jul 27, 2022	92.96	93.44	92.95	93.17	992,868	+0.40(+0.43%)
Jul 26, 2022	93.33	93.33	92.72	92.77	1,400,603	-0.03(-0.03%)
Jul 25, 2022	92.71	92.88	92.67	92.79	1,174,954	-0.11(-0.12%)
Jul 22, 2022	92.84	93.10	92.67	92.91	2,061,600	+0.69(+0.74%)
Jul 21, 2022	91.80	92.22	91.66	92.22	2,089,084	+0.69(+0.76%)
Jul 20, 2022	91.93	92.03	91.51	91.53	1,519,100	-0.23(-0.26%)
Jul 19, 2022	91.87	91.93	91.69	91.76	966,504	-0.08(-0.08%)
Jul 18, 2022	91.73	91.89	91.59	91.84	1,329,987	-0.14(-0.15%)
Jul 15, 2022	91.62	92.01	91.59	91.98	1,435,743	+0.43(+0.47%)
Jul 14, 2022	91.24	91.68	91.11	91.55	948,248	-0.28(-0.31%)
Jul 13, 2022	90.92	91.88	90.92	91.83	2,237,385	+0.28(+0.31%)
Jul 12, 2022	91.58	91.81	91.50	91.55	3,157,856	+0.09(+0.10%)
Jul 11, 2022	91.34	91.62	91.34	91.45	919,066	+0.42(+0.46%)
Jul 08, 2022	91.14	91.26	90.92	91.03	1,061,893	-0.37(-0.40%)
Jul 07, 2022	91.56	91.61	91.26	91.40	1,635,889	-0.07(-0.07%)
Jul 06, 2022	92.47	92.49	91.44	91.46	2,741,338	-0.77(-0.83%)
Jul 05, 2022	92.17	92.38	92.02	92.23	1,502,465	+0.27(+0.30%)
Jul 01, 2022	91.94	92.51	91.77	91.96	1,559,729	+0.63(+0.69%)
Jun 30, 2022	91.18	91.56	91.17	91.33	2,947,153	+0.52(+0.58%)
Jun 29, 2022	90.26	90.87	90.26	90.81	3,401,797	+0.84(+0.94%)
Jun 28, 2022	90.06	90.23	89.96	89.96	2,767,907	-0.17(-0.19%)
Jun 27, 2022	90.08	90.35	90.05	90.13	3,531,552	-0.22(-0.24%)
Jun 24, 2022	90.43	90.69	90.27	90.35	2,656,163	-0.07(-0.08%)
Jun 23, 2022	90.54	91.06	90.42	90.42	2,322,977	+0.28(+0.31%)
Jun 22, 2022	90.12	90.30	90.06	90.14	2,693,352	+0.76(+0.85%)
Jun 21, 2022	89.31	89.56	89.24	89.38	3,478,040	-0.13(-0.15%)
Jun 17, 2022	89.72	89.72	89.18	89.51	3,016,750	-0.01(-0.01%)
Jun 16, 2022	88.59	89.64	88.59	89.52	3,621,372	+0.20(+0.22%)
Jun 15, 2022	89.21	89.41	88.51	89.33	2,410,661	+0.89(+1.01%)
Jun 14, 2022	89.44	89.48	88.36	88.44	3,239,753	-0.32(-0.36%)
Jun 13, 2022	89.99	90.08	88.75	88.75	4,881,502	-2.15(-2.36%)
Jun 10, 2022	91.27	91.30	90.73	90.90	7,200,577	-0.92(-1.00%)
Jun 09, 2022	91.48	91.86	91.48	91.82	6,635,845	+0.24(+0.27%)
Jun 08, 2022	91.83	91.93	91.57	91.57	1,251,752	-0.43(-0.47%)
Jun 07, 2022	91.79	92.10	91.74	92.01	1,518,220	+0.37(+0.41%)
Jun 06, 2022	92.28	92.28	91.63	91.63	3,092,574	-0.64(-0.69%)
Jun 03, 2022	92.30	92.49	92.24	92.27	1,237,522	-0.32(-0.34%)
Jun 02, 2022	92.46	92.59	92.25	92.59	1,401,728	+0.38(+0.42%)
Jun 01, 2022	92.72	92.73	92.15	92.20	2,130,544	-0.55(-0.59%)
May 31, 2022	92.62	92.75	92.51	92.75	1,617,896	-0.50(-0.53%)
May 27, 2022	93.15	93.29	93.09	93.25	1,000,226	+0.18(+0.19%)
May 26, 2022	93.22	93.25	92.86	93.07	1,179,497	-0.03(-0.03%)
May 25, 2022	92.99	93.10	92.80	93.10	2,661,765	+0.22(+0.24%)
May 24, 2022	92.41	92.94	92.41	92.87	2,001,037	+0.73(+0.79%)
May 23, 2022	92.27	92.52	92.13	92.14	1,416,345	-0.31(-0.33%)
May 20, 2022	92.27	92.48	92.27	92.45	1,620,795	+0.22(+0.23%)
May 19, 2022	92.37	92.44	92.16	92.24	2,290,976	+0.31(+0.34%)
May 18, 2022	91.56	92.07	91.54	91.93	1,568,822	+0.23(+0.25%)
May 17, 2022	91.84	91.96	91.63	91.70	2,091,326	-0.56(-0.61%)
May 16, 2022	92.21	92.37	92.11	92.26	1,528,817	+0.34(+0.37%)
May 13, 2022	91.92	92.03	91.74	91.92	1,748,707	-0.24(-0.26%)
May 12, 2022	92.02	92.31	91.97	92.16	2,905,000	+0.34(+0.37%)
May 11, 2022	91.32	91.93	91.30	91.83	4,649,551	+0.31(+0.34%)
May 10, 2022	91.82	91.96	91.50	91.52	3,939,267	+0.29(+0.32%)
May 09, 2022	90.84	91.31	90.82	91.23	2,756,026	+0.48(+0.53%)
May 06, 2022	91.09	91.09	90.66	90.75	2,021,148	-0.16(-0.17%)
May 05, 2022	91.53	91.58	90.71	90.91	2,142,349	-0.99(-1.08%)
May 04, 2022	91.07	91.90	90.91	91.90	2,983,782	+0.69(+0.76%)
May 03, 2022	91.42	91.51	91.17	91.21	2,119,644	+0.07(+0.08%)
May 02, 2022	91.23	91.23	90.96	91.13	3,889,419	-0.48(-0.52%)
Apr 29, 2022	91.60	91.89	91.51	91.61	2,786,536	-0.46(-0.50%)
Apr 28, 2022	92.08	92.21	91.81	92.07	2,205,453	-0.09(-0.10%)
Apr 27, 2022	92.23	92.37	92.08	92.16	2,069,309	-0.14(-0.15%)
Apr 26, 2022	92.34	92.45	92.13	92.30	1,965,310	+0.56(+0.61%)
Apr 25, 2022	91.71	92.22	91.71	91.74	3,317,222	+0.50(+0.55%)
Apr 22, 2022	91.05	91.35	91.00	91.24	2,114,957	-0.15(-0.16%)
Apr 21, 2022	91.78	91.90	91.11	91.39	2,269,601	-0.60(-0.65%)
Apr 20, 2022	91.81	91.99	91.73	91.99	2,158,963	+0.49(+0.54%)
Apr 19, 2022	91.71	91.98	91.41	91.49	2,926,231	-0.66(-0.72%)
Apr 18, 2022	92.42	92.45	92.15	92.15	1,830,782	-0.26(-0.28%)
Apr 14, 2022	92.97	92.98	92.33	92.42	2,454,252	-0.69(-0.74%)
Apr 13, 2022	93.24	93.47	93.02	93.11	2,071,951	+0.14(+0.15%)
Apr 12, 2022	93.09	93.24	92.91	92.97	3,570,063	+0.34(+0.36%)
Apr 11, 2022	92.59	92.70	92.51	92.63	2,288,579	-0.26(-0.28%)
Apr 08, 2022	93.16	93.16	92.82	92.89	1,705,885	-0.48(-0.51%)
Apr 07, 2022	93.49	93.62	93.30	93.37	1,979,074	-0.27(-0.29%)
Apr 06, 2022	93.45	93.82	93.34	93.64	3,108,862	-0.09(-0.10%)
Apr 05, 2022	94.42	94.42	93.71	93.73	6,165,003	-1.02(-1.07%)
Apr 04, 2022	94.78	94.80	94.61	94.75	1,692,444	+0.19(+0.20%)