MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.55	89.56	89.49	89.52	561,875	-0.02(-0.02%)
Apr 27, 2018	89.41	89.55	89.41	89.54	756,120	+0.17(+0.19%)
Apr 26, 2018	89.32	89.38	89.26	89.37	705,147	+0.20(+0.22%)
Apr 25, 2018	89.16	89.20	89.12	89.17	1,008,534	-0.06(-0.06%)
Apr 24, 2018	89.25	89.31	89.20	89.23	841,743	-0.12(-0.14%)
Apr 23, 2018	89.39	89.39	89.33	89.35	825,658	-0.15(-0.16%)
Apr 20, 2018	89.58	89.59	89.47	89.50	437,538	-0.19(-0.21%)
Apr 19, 2018	89.70	89.72	89.60	89.69	336,525	-0.10(-0.12%)
Apr 18, 2018	89.90	89.92	89.79	89.79	380,252	-0.21(-0.23%)
Apr 17, 2018	89.94	90.02	89.91	90.00	470,994	+0.05(+0.06%)
Apr 16, 2018	89.80	89.95	89.79	89.95	322,433	+0.04(+0.05%)
Apr 13, 2018	89.81	89.94	89.80	89.90	452,074	+0.05(+0.06%)
Apr 12, 2018	89.99	90.01	89.84	89.85	308,119	-0.16(-0.17%)
Apr 11, 2018	89.99	90.08	89.94	90.01	379,426	+0.02(+0.02%)
Apr 10, 2018	90.02	90.03	89.91	89.99	1,040,546	-0.09(-0.10%)
Apr 09, 2018	89.98	90.08	89.96	90.08	1,052,306	+0.05(+0.06%)
Apr 06, 2018	90.10	90.11	89.99	90.02	564,426	+0.09(+0.10%)
Apr 05, 2018	89.92	89.95	89.85	89.94	705,278	+0.03(+0.04%)
Apr 04, 2018	90.00	90.06	89.90	89.90	565,408	-0.04(-0.05%)
Apr 03, 2018	89.95	89.98	89.86	89.95	518,568	-0.08(-0.09%)
Apr 02, 2018	89.91	90.11	89.89	90.02	468,990	+0.00(+0.00%)
Mar 29, 2018		90.02	90.02	90.02	0	+0.10(+0.11%)
Mar 28, 2018	89.96	90.02	89.85	89.92	1,033,479	+0.04(+0.05%)
Mar 27, 2018	89.72	89.87	89.69	89.87	1,774,413	+0.20(+0.22%)
Mar 26, 2018	89.67	89.75	89.64	89.68	1,205,063	-0.06(-0.07%)
Mar 23, 2018	89.68	89.75	89.59	89.74	1,030,409	+0.03(+0.04%)
Mar 22, 2018	89.69	89.82	89.64	89.70	795,355	+0.22(+0.24%)
Mar 21, 2018	89.39	89.52	89.30	89.49	963,571	-0.02(-0.02%)
Mar 20, 2018	89.54	89.56	89.50	89.50	532,867	-0.09(-0.11%)
Mar 19, 2018	89.60	89.68	89.56	89.60	833,565	-0.05(-0.06%)
Mar 16, 2018	89.69	89.69	89.59	89.65	507,274	-0.13(-0.14%)
Mar 15, 2018	89.72	89.79	89.69	89.78	407,577	+0.00(+0.00%)
Mar 14, 2018	89.63	89.83	89.62	89.78	416,462	+0.09(+0.10%)
Mar 13, 2018	89.63	89.75	89.56	89.69	594,797	+0.10(+0.12%)
Mar 12, 2018	89.50	89.59	89.48	89.59	510,359	+0.12(+0.13%)
Mar 09, 2018	89.51	89.52	89.42	89.47	2,108,015	-0.09(-0.11%)
Mar 08, 2018	89.45	89.59	89.45	89.56	568,295	+0.17(+0.19%)
Mar 07, 2018		89.56	89.39	89.39	373,501	-0.01(-0.01%)
Mar 06, 2018	89.44	89.55	89.35	89.40	1,513,702	-0.03(-0.03%)
Mar 05, 2018	89.69	89.72	89.40	89.43	615,135	-0.11(-0.12%)
Mar 02, 2018	89.68	89.70	89.53	89.54	508,054	-0.26(-0.29%)
Mar 01, 2018	89.63	89.87	89.56	89.80	743,504	+0.18(+0.20%)
Feb 28, 2018	89.52	89.62	89.50	89.62	2,441,762	+0.24(+0.27%)
Feb 27, 2018	89.59	89.61	89.25	89.38	493,754	-0.21(-0.23%)
Feb 26, 2018	89.71	89.74	89.57	89.58	473,045	+0.05(+0.06%)
Feb 23, 2018	89.51	89.62	89.50	89.53	519,598	+0.16(+0.18%)
Feb 22, 2018	89.41	89.44	89.34	89.37	591,339	+0.09(+0.10%)
Feb 21, 2018	89.51	89.53	89.25	89.28	883,593	-0.19(-0.21%)
Feb 20, 2018	89.43	89.49	89.37	89.47	613,942	-0.06(-0.07%)
Feb 16, 2018		89.53	89.53	89.53	0	+0.15(+0.16%)
Feb 15, 2018	89.34	89.44	89.34	89.38	533,925	+0.10(+0.12%)
Feb 14, 2018		89.49	89.24	89.28	545,727	-0.37(-0.41%)
Feb 13, 2018	89.53	89.66	89.51	89.65	551,832	+0.11(+0.12%)
Feb 12, 2018	89.55	89.58	89.43	89.54	770,813	-0.02(-0.02%)
Feb 09, 2018	89.50	89.86	89.48	89.56	782,801	-0.03(-0.04%)
Feb 08, 2018	89.46	89.68	89.38	89.59	671,037	-0.13(-0.14%)
Feb 07, 2018	89.92	89.99	89.66	89.72	987,869	-0.14(-0.15%)
Feb 06, 2018	90.09	90.14	89.86	89.86	1,132,128	-0.19(-0.21%)
Feb 05, 2018	89.68	90.26	89.56	90.05	693,803	+0.30(+0.33%)
Feb 02, 2018	89.78	89.86	89.67	89.75	794,541	-0.21(-0.23%)