MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	100.91	101.12	100.86	101.12	1,607,326	+0.18(+0.18%)
Apr 29, 2020	100.86	101.01	100.81	100.94	958,212	+0.19(+0.19%)
Apr 28, 2020	100.54	100.76	100.50	100.75	1,258,800	+0.26(+0.26%)
Apr 27, 2020	100.46	100.55	100.40	100.48	714,738	-0.05(-0.05%)
Apr 24, 2020	100.60	100.66	100.45	100.53	1,136,937	-0.14(-0.14%)
Apr 23, 2020	100.61	100.69	100.48	100.66	798,830	+0.26(+0.26%)
Apr 22, 2020	100.28	100.40	100.18	100.40	1,131,747	+0.16(+0.16%)
Apr 21, 2020	100.05	100.36	99.99	100.24	1,377,375	-0.02(-0.02%)
Apr 20, 2020	100.09	100.45	100.03	100.25	2,051,042	+0.05(+0.05%)
Apr 17, 2020	100.20	100.26	100.09	100.21	856,109	-0.08(-0.08%)
Apr 16, 2020	100.22	100.38	100.21	100.29	1,112,264	+0.12(+0.12%)
Apr 15, 2020	100.11	100.34	99.34	100.17	1,488,167	+0.09(+0.09%)
Apr 14, 2020	99.96	100.15	99.87	100.08	2,343,379	-0.03(-0.03%)
Apr 13, 2020	100.44	100.44	99.25	100.11	4,474,669	-0.43(-0.43%)
Apr 09, 2020	101.10	101.12	99.91	100.54	10,712,132	+0.08(+0.08%)
Apr 08, 2020	100.35	100.45	100.22	100.45	1,678,342	+0.25(+0.25%)
Apr 07, 2020	100.05	100.25	99.90	100.21	2,203,697	+0.08(+0.08%)
Apr 06, 2020	100.22	100.28	99.90	100.13	1,928,227	-0.06(-0.06%)
Apr 03, 2020	100.56	100.56	100.07	100.19	1,519,176	-0.07(-0.07%)
Apr 02, 2020	100.14	100.47	99.73	100.26	2,165,984	+0.31(+0.31%)