MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	92.20	92.49	92.10	92.21	2,768,587	-0.46(-0.50%)
Apr 28, 2022	92.68	92.81	92.40	92.67	2,191,248	-0.09(-0.10%)
Apr 27, 2022	92.83	92.97	92.68	92.76	2,055,981	-0.14(-0.15%)
Apr 26, 2022	92.94	93.05	92.73	92.90	1,952,651	+0.56(+0.61%)
Apr 25, 2022	92.30	92.81	92.30	92.34	3,295,855	+0.51(+0.55%)
Apr 22, 2022	91.64	91.94	91.59	91.83	2,101,334	-0.15(-0.16%)
Apr 21, 2022	92.38	92.49	91.70	91.98	2,254,982	-0.60(-0.65%)
Apr 20, 2022	92.40	92.58	92.33	92.58	2,145,057	+0.50(+0.54%)
Apr 19, 2022	92.30	92.57	92.00	92.08	2,907,382	-0.67(-0.72%)
Apr 18, 2022	93.02	93.05	92.75	92.75	1,818,990	-0.26(-0.28%)
Apr 14, 2022	93.57	93.58	92.93	93.02	2,438,443	-0.70(-0.74%)
Apr 13, 2022	93.84	94.08	93.63	93.71	2,058,605	+0.14(+0.15%)
Apr 12, 2022	93.69	93.84	93.51	93.57	3,547,067	+0.34(+0.36%)
Apr 11, 2022	93.19	93.30	93.11	93.23	2,273,838	-0.26(-0.28%)
Apr 08, 2022	93.77	93.77	93.42	93.49	1,694,897	-0.48(-0.51%)
Apr 07, 2022	94.10	94.22	93.91	93.97	1,966,327	-0.27(-0.29%)
Apr 06, 2022	94.06	94.42	93.95	94.25	3,088,837	-0.09(-0.10%)
Apr 05, 2022	95.04	95.04	94.32	94.34	6,125,292	-1.02(-1.07%)
Apr 04, 2022	95.39	95.41	95.22	95.36	1,681,543	+0.19(+0.20%)
Apr 01, 2022	94.88	95.26	94.82	95.18	1,973,081	-0.45(-0.47%)
Mar 31, 2022	95.59	95.70	95.53	95.62	1,860,430	+0.09(+0.10%)
Mar 30, 2022	95.06	95.53	95.03	95.53	1,627,283	+0.29(+0.31%)
Mar 29, 2022	94.94	95.29	94.90	95.24	2,068,644	+0.47(+0.50%)
Mar 28, 2022	94.67	94.81	94.65	94.77	1,673,547	+0.16(+0.17%)
Mar 25, 2022	95.14	95.14	94.55	94.61	2,967,439	-0.80(-0.84%)
Mar 24, 2022	95.51	95.61	95.41	95.41	2,073,787	-0.48(-0.50%)
Mar 23, 2022	95.72	95.94	95.64	95.89	1,169,865	+0.41(+0.43%)
Mar 22, 2022	95.45	95.63	95.44	95.47	2,149,557	-0.34(-0.35%)
Mar 21, 2022	96.27	96.28	95.79	95.81	1,761,226	-0.70(-0.73%)
Mar 18, 2022	96.47	96.76	96.44	96.51	1,221,772	+0.23(+0.23%)
Mar 17, 2022	96.32	96.45	96.18	96.29	1,044,828	+0.06(+0.06%)
Mar 16, 2022	96.25	96.36	95.75	96.23	1,989,471	-0.09(-0.10%)
Mar 15, 2022	96.74	96.78	96.30	96.33	1,614,949	+0.07(+0.07%)
Mar 14, 2022	96.65	96.69	96.26	96.26	2,212,350	-0.81(-0.83%)
Mar 11, 2022	97.23	97.27	97.03	97.07	1,159,178	-0.15(-0.15%)
Mar 10, 2022	97.26	97.26	97.11	97.22	2,497,716	-0.21(-0.21%)
Mar 09, 2022	97.44	97.57	97.36	97.42	1,566,019	-0.17(-0.17%)
Mar 08, 2022	97.57	97.65	97.49	97.59	2,086,618	-0.27(-0.28%)
Mar 07, 2022	97.91	98.09	97.87	97.87	1,400,926	-0.38(-0.38%)
Mar 04, 2022	98.22	98.46	98.20	98.24	1,734,790	+0.36(+0.36%)
Mar 03, 2022	97.69	97.92	97.61	97.88	2,248,871	+0.38(+0.39%)
Mar 02, 2022	98.16	98.18	97.50	97.51	2,397,826	-1.00(-1.02%)
Mar 01, 2022	98.34	98.75	98.34	98.51	1,524,280	+0.51(+0.52%)
Feb 28, 2022	97.82	98.13	97.74	98.00	1,779,964	+0.53(+0.55%)
Feb 25, 2022	97.26	97.47	97.25	97.47	1,261,822	+0.15(+0.15%)
Feb 24, 2022	97.53	97.50	97.23	97.32	2,272,338	+0.20(+0.20%)
Feb 23, 2022	97.23	97.29	97.12	97.12	1,624,224	-0.32(-0.33%)
Feb 22, 2022	97.50	97.54	97.33	97.44	3,165,721	-0.13(-0.13%)
Feb 18, 2022				97.57	0	+0.03(+0.03%)
Feb 17, 2022	97.40	97.62	97.40	97.54	2,173,968	+0.18(+0.18%)
Feb 16, 2022	97.40	97.48	97.23	97.36	1,343,540	+0.03(+0.03%)
Feb 15, 2022	97.33	97.43	97.27	97.33	1,406,701	-0.02(-0.02%)
Feb 14, 2022	97.42	97.49	97.26	97.35	2,924,071	-0.40(-0.41%)
Feb 11, 2022	97.65	97.84	97.24	97.76	3,708,266	+0.45(+0.46%)
Feb 10, 2022	97.74	97.80	97.28	97.31	5,946,695	-0.84(-0.86%)
Feb 09, 2022	98.32	98.36	98.15	98.15	7,679,576	-0.15(-0.15%)
Feb 08, 2022	98.37	98.38	98.20	98.30	3,791,743	-0.24(-0.25%)
Feb 07, 2022	98.51	98.59	98.41	98.54	1,736,597	+0.10(+0.10%)
Feb 04, 2022	98.56	98.60	98.38	98.44	2,431,932	-0.54(-0.55%)
Feb 03, 2022	98.94	99.01		98.98	3,300,755	-0.19(-0.19%)
Feb 02, 2022	99.16	99.29	99.16	99.17	3,207,467	+0.08(+0.09%)