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	1,607,309	+0.18(+0.18%)
Apr 29, 2020	100.86	101.01	100.81	100.94	958,202	+0.19(+0.19%)
Apr 28, 2020	100.54	100.77	100.50	100.75	1,258,786	+0.26(+0.26%)
Apr 27, 2020	100.47	100.55	100.40	100.48	714,730	-0.05(-0.05%)
Apr 24, 2020	100.60	100.67	100.45	100.53	1,136,925	-0.14(-0.14%)
Apr 23, 2020	100.61	100.69	100.48	100.67	798,822	+0.26(+0.26%)
Apr 22, 2020	100.28	100.40	100.18	100.40	1,131,735	+0.16(+0.16%)
Apr 21, 2020	100.05	100.36	99.99	100.24	1,377,361	-0.02(-0.02%)
Apr 20, 2020	100.09	100.45	100.03	100.26	2,051,021	+0.05(+0.05%)
Apr 17, 2020	100.20	100.27	100.09	100.21	856,100	-0.08(-0.08%)
Apr 16, 2020	100.22	100.38	100.21	100.29	1,112,252	+0.12(+0.12%)
Apr 15, 2020	100.11	100.34	99.34	100.17	1,488,151	+0.09(+0.09%)
Apr 14, 2020	99.96	100.15	99.87	100.08	2,343,354	-0.03(-0.03%)
Apr 13, 2020	100.44	100.44	99.25	100.11	4,474,622	-0.43(-0.43%)
Apr 09, 2020	101.10	101.12	99.91	100.54	10,712,019	+0.08(+0.08%)
Apr 08, 2020	100.35	100.46	100.22	100.46	1,678,324	+0.25(+0.25%)
Apr 07, 2020	100.06	100.25	99.90	100.21	2,203,674	+0.08(+0.08%)
Apr 06, 2020	100.22	100.28	99.90	100.13	1,928,207	-0.06(-0.06%)
Apr 03, 2020	100.56	100.56	100.07	100.19	1,519,160	-0.07(-0.07%)
Apr 02, 2020	100.15	100.47	99.73	100.27	2,165,962	+0.31(+0.31%)
Apr 01, 2020	100.28	100.33	99.89	99.96	2,359,637	-0.35(-0.35%)
Mar 31, 2020	99.98	100.34	99.74	100.31	2,312,964	+0.14(+0.14%)
Mar 30, 2020	100.45	100.75	99.90	100.16	2,323,651	+0.17(+0.17%)
Mar 27, 2020	99.62	99.99	99.62	99.99	2,519,083	+0.33(+0.33%)
Mar 26, 2020	99.06	100.07	99.00	99.66	3,209,124	+0.15(+0.16%)
Mar 25, 2020	99.70	99.90	99.06	99.51	3,299,282	-0.02(-0.02%)
Mar 24, 2020	98.01	100.00	98.01	99.53	2,765,584	+1.52(+1.55%)
Mar 23, 2020	98.27	99.06	98.01	98.01	2,972,898	+0.04(+0.04%)
Mar 20, 2020	96.96	98.09	96.82	97.97	5,534,386	+1.16(+1.20%)
Mar 19, 2020	96.98	98.22	96.33	96.81	5,187,672	-1.14(-1.17%)
Mar 18, 2020	98.26	98.76	96.88	97.96	3,346,569	-0.73(-0.74%)
Mar 17, 2020	98.70	99.56	98.02	98.68	2,556,743	-0.35(-0.36%)
Mar 16, 2020	98.46	99.67	97.36	99.04	2,951,506	+0.40(+0.41%)
Mar 13, 2020	98.01	99.06	97.92	98.64	6,535,303	+3.00(+3.13%)
Mar 12, 2020	98.76	99.38	95.18	95.64	10,631,511	-4.50(-4.49%)
Mar 11, 2020	99.75	100.14	98.71	100.14	7,185,777	+0.64(+0.64%)
Mar 10, 2020	99.82	100.02	99.50	99.50	7,462,819	-0.45(-0.45%)
Mar 09, 2020	99.95	100.34	99.81	99.95	4,405,382	+0.01(+0.01%)
Mar 06, 2020	99.90	100.17	99.78	99.95	6,083,013	+0.09(+0.09%)
Mar 05, 2020	99.82	99.88	99.76	99.85	1,174,317	+0.24(+0.24%)
Mar 04, 2020	99.69	99.76	99.59	99.62	3,147,198	-0.12(-0.12%)
Mar 03, 2020	99.53	99.81	99.47	99.74	4,756,805	+0.24(+0.24%)
Mar 02, 2020	99.56	99.68	99.42	99.50	2,520,996	+0.26(+0.26%)
Feb 28, 2020	99.27	99.49	99.22	99.24	3,066,488	+0.20(+0.20%)
Feb 27, 2020	99.07	99.15	99.00	99.04	1,812,405	+0.11(+0.11%)
Feb 26, 2020	98.93	99.01	98.86	98.93	2,230,180	+0.09(+0.09%)
Feb 25, 2020	98.88	98.97	98.84	98.84	3,369,481	-0.05(-0.05%)
Feb 24, 2020	98.91	98.95	98.86	98.90	1,211,980	+0.07(+0.07%)
Feb 21, 2020	98.73	98.85	98.72	98.82	1,379,654	+0.13(+0.13%)
Feb 20, 2020	98.67	98.72	98.64	98.70	2,705,993	+0.05(+0.06%)
Feb 19, 2020	98.63	98.65	98.60	98.64	1,343,796	-0.09(-0.09%)
Feb 18, 2020	98.64	98.73	98.63	98.73	3,095,826	+0.10(+0.10%)
Feb 14, 2020	98.59	98.66	98.59	98.63	1,141,878	+0.00(+0.00%)
Feb 13, 2020	98.62	98.68	98.60	98.63	880,385	+0.08(+0.08%)
Feb 12, 2020	98.60	98.61	98.55	98.55	1,145,456	-0.05(-0.06%)
Feb 11, 2020	98.60	98.63	98.57	98.61	1,871,849	-0.02(-0.02%)
Feb 10, 2020	98.62	98.64	98.54	98.63	1,951,625	+0.05(+0.06%)
Feb 07, 2020	98.68	98.68	98.53	98.57	2,038,587	+0.17(+0.18%)
Feb 06, 2020	98.45	98.47	98.40	98.40	2,320,926	+0.06(+0.06%)
Feb 05, 2020	98.39	98.41	98.33	98.33	2,060,526	-0.01(-0.01%)
Feb 04, 2020	98.37	98.39	98.33	98.34	1,351,800	-0.09(-0.09%)