MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	93.90	93.96	93.86	93.94	826,560	+0.04(+0.04%)
Apr 29, 2019	93.94	93.97	93.86	93.91	774,192	-0.09(-0.09%)
Apr 26, 2019	93.99	94.01	93.94	94.00	692,731	+0.19(+0.20%)
Apr 25, 2019	93.82	93.86	93.76	93.81	598,034	+0.01(+0.01%)
Apr 24, 2019	93.79	93.85	93.78	93.80	1,096,519	+0.13(+0.14%)
Apr 23, 2019	93.65	93.72	93.65	93.67	704,812	+0.03(+0.03%)
Apr 22, 2019	93.71	93.71	93.64	93.64	580,526	-0.06(-0.07%)
Apr 18, 2019	93.66	93.79	93.66	93.70	563,549	+0.02(+0.02%)
Apr 17, 2019	93.68	93.74	93.65	93.69	773,914	+0.06(+0.07%)
Apr 16, 2019	93.69	93.71	93.62	93.62	1,013,437	-0.16(-0.17%)
Apr 15, 2019	93.71	93.78	93.70	93.78	1,157,889	+0.07(+0.08%)
Apr 12, 2019	93.85	93.87	93.70	93.71	1,188,587	-0.19(-0.20%)
Apr 11, 2019	93.94	93.96	93.90	93.90	1,856,443	-0.08(-0.08%)
Apr 10, 2019	93.90	94.00	93.88	93.98	909,148	+0.14(+0.15%)
Apr 09, 2019	93.85	93.89	93.79	93.84	4,951,209	+0.05(+0.06%)
Apr 08, 2019	93.86	93.89	93.78	93.78	553,331	-0.08(-0.09%)
Apr 05, 2019	93.78	93.88	93.78	93.86	832,631	+0.11(+0.11%)
Apr 04, 2019	93.70	93.76	93.67	93.76	685,273	+0.08(+0.09%)
Apr 03, 2019	93.70	93.98	93.67	93.68	1,555,588	-0.08(-0.09%)
Apr 02, 2019	93.74	93.79	93.72	93.76	1,266,238	+0.06(+0.07%)
Apr 01, 2019	93.90	93.93	93.65	93.70	2,345,349	-0.34(-0.36%)
Mar 29, 2019	94.01	94.06	93.96	94.03	821,634	-0.08(-0.08%)
Mar 28, 2019	94.11	94.15	94.05	94.11	641,047	-0.04(-0.04%)
Mar 27, 2019	94.19	94.27	94.11	94.15	891,194	+0.05(+0.06%)
Mar 26, 2019	93.97	94.14	93.89	94.09	1,052,040	+0.12(+0.13%)
Mar 25, 2019	93.93	94.09	93.87	93.97	809,113	+0.08(+0.08%)
Mar 22, 2019	93.78	94.01	93.75	93.89	696,760	+0.31(+0.33%)
Mar 21, 2019	93.56	93.62	93.54	93.58	701,551	+0.04(+0.04%)
Mar 20, 2019	93.32	93.62	93.32	93.55	862,513	+0.26(+0.27%)
Mar 19, 2019	93.28	93.37	93.28	93.29	693,956	-0.03(-0.03%)
Mar 18, 2019	93.30	93.32	93.27	93.32	560,090	+0.01(+0.01%)
Mar 15, 2019	93.25	93.35	93.20	93.31	1,378,251	+0.16(+0.17%)
Mar 14, 2019	93.20	93.25	93.13	93.15	723,200	-0.06(-0.07%)
Mar 13, 2019	93.16	93.24	93.16	93.21	533,550	+0.03(+0.03%)
Mar 12, 2019	93.06	93.22	93.06	93.18	539,915	+0.18(+0.19%)
Mar 11, 2019	93.00	93.01	92.94	93.01	474,238	+0.00(+0.00%)
Mar 08, 2019	92.96	93.04	92.90	93.01	602,991	+0.12(+0.13%)
Mar 07, 2019	92.79	92.91	92.77	92.88	462,937	+0.12(+0.13%)
Mar 06, 2019	92.66	92.78	92.66	92.76	687,096	+0.12(+0.13%)
Mar 05, 2019	92.54	92.66	92.50	92.64	1,430,588	+0.04(+0.04%)
Mar 04, 2019	92.57	92.64	92.53	92.60	651,278	+0.13(+0.14%)
Mar 01, 2019	92.56	92.61	92.47	92.47	1,223,402	-0.23(-0.24%)
Feb 28, 2019	92.75	92.75	92.59	92.69	1,850,479	-0.04(-0.05%)
Feb 27, 2019	92.79	92.80	92.71	92.74	910,719	-0.13(-0.14%)
Feb 26, 2019	92.85	92.89	92.77	92.87	749,219	+0.08(+0.09%)
Feb 25, 2019	92.76	92.80	92.73	92.79	548,233	-0.01(-0.01%)
Feb 22, 2019	92.71	92.87	92.71	92.80	779,522	+0.11(+0.11%)
Feb 21, 2019	92.72	92.72	92.65	92.69	563,326	-0.10(-0.10%)
Feb 20, 2019	92.82	92.83	92.74	92.79	1,122,223	+0.04(+0.04%)
Feb 19, 2019	92.69	92.80	92.67	92.75	1,434,714	+0.11(+0.11%)
Feb 15, 2019	92.62	92.65	92.59	92.65	1,483,394	+0.02(+0.02%)
Feb 14, 2019	92.65	92.68	92.58	92.63	806,736	+0.10(+0.10%)
Feb 13, 2019	92.55	92.60	92.51	92.53	4,356,224	-0.11(-0.12%)
Feb 12, 2019	92.67	92.67	92.56	92.65	2,332,985	-0.04(-0.04%)
Feb 11, 2019	92.67	92.70	92.62	92.68	1,887,522	-0.04(-0.05%)
Feb 08, 2019	92.70	92.77	92.67	92.73	7,275,653	+0.06(+0.07%)
Feb 07, 2019	92.66	92.68	92.60	92.67	2,169,492	+0.10(+0.10%)
Feb 06, 2019	92.60	92.63	92.53	92.57	2,334,881	+0.04(+0.04%)
Feb 05, 2019	92.47	92.55	92.42	92.53	2,967,142	+0.11(+0.12%)
Feb 04, 2019	92.40	92.45	92.35	92.42	4,390,356	-0.11(-0.11%)