MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	101.23	101.44	101.17	101.44	1,602,241	+0.18(+0.18%)
Apr 29, 2020	101.19	101.33	101.13	101.26	955,181	+0.19(+0.19%)
Apr 28, 2020	100.86	101.08	100.82	101.07	1,254,817	+0.27(+0.26%)
Apr 27, 2020	100.78	100.86	100.72	100.80	712,476	-0.05(-0.05%)
Apr 24, 2020	100.92	100.98	100.77	100.85	1,133,340	-0.14(-0.14%)
Apr 23, 2020	100.93	101.01	100.80	100.98	796,303	+0.27(+0.26%)
Apr 22, 2020	100.60	100.72	100.50	100.72	1,128,167	+0.16(+0.16%)
Apr 21, 2020	100.36	100.68	100.31	100.56	1,373,018	-0.02(-0.02%)
Apr 20, 2020	100.41	100.77	100.34	100.57	2,044,554	+0.05(+0.05%)
Apr 17, 2020	100.52	100.58	100.41	100.53	853,400	-0.08(-0.08%)
Apr 16, 2020	100.54	100.70	100.53	100.61	1,108,745	+0.12(+0.12%)
Apr 15, 2020	100.43	100.66	99.65	100.49	1,483,459	+0.09(+0.09%)
Apr 14, 2020	100.28	100.47	100.19	100.40	2,335,965	-0.03(-0.03%)
Apr 13, 2020	100.75	100.75	99.57	100.43	4,460,513	-0.43(-0.43%)
Apr 09, 2020	101.42	101.44	100.23	100.86	10,678,243	+0.08(+0.08%)
Apr 08, 2020	100.66	100.77	100.54	100.77	1,673,032	+0.25(+0.25%)
Apr 07, 2020	100.37	100.56	100.22	100.53	2,196,726	+0.08(+0.08%)
Apr 06, 2020	100.54	100.60	100.22	100.44	1,922,127	-0.06(-0.06%)
Apr 03, 2020	100.88	100.88	100.39	100.51	1,514,370	-0.07(-0.07%)
Apr 02, 2020	100.46	100.79	100.04	100.58	2,159,132	+0.31(+0.31%)
Apr 01, 2020	100.60	100.65	100.21	100.27	2,352,197	-0.36(-0.35%)
Mar 31, 2020	100.30	100.66	100.05	100.63	2,305,671	+0.15(+0.15%)
Mar 30, 2020	100.77	101.06	100.22	100.48	2,316,325	+0.17(+0.17%)
Mar 27, 2020	99.93	100.31	99.93	100.31	2,511,140	+0.33(+0.33%)
Mar 26, 2020	99.38	100.39	99.31	99.98	3,199,005	+0.15(+0.16%)
Mar 25, 2020	100.02	100.22	99.38	99.82	3,288,879	-0.02(-0.02%)
Mar 24, 2020	98.32	100.32	98.32	99.84	2,756,864	+1.52(+1.55%)
Mar 23, 2020	98.58	99.38	98.32	98.32	2,963,524	+0.04(+0.04%)
Mar 20, 2020	97.26	98.40	97.13	98.28	5,516,936	+1.17(+1.20%)
Mar 19, 2020	97.29	98.53	96.64	97.12	5,171,315	-1.15(-1.17%)
Mar 18, 2020	98.57	99.07	97.18	98.27	3,336,017	-0.73(-0.74%)
Mar 17, 2020	99.01	99.87	98.33	99.00	2,548,681	-0.36(-0.36%)
Mar 16, 2020	98.77	99.99	97.67	99.35	2,942,200	+0.40(+0.41%)
Mar 13, 2020	98.32	99.37	98.23	98.95	6,514,697	+3.01(+3.13%)
Mar 12, 2020	99.07	99.70	95.48	95.94	10,597,990	-4.51(-4.49%)
Mar 11, 2020	100.07	100.45	99.02	100.45	7,163,120	+0.64(+0.64%)
Mar 10, 2020	100.13	100.33	99.82	99.82	7,439,289	-0.46(-0.45%)
Mar 09, 2020	100.26	100.66	100.12	100.27	4,391,492	+0.01(+0.01%)
Mar 06, 2020	100.22	100.49	100.09	100.26	6,063,833	+0.09(+0.09%)
Mar 05, 2020	100.13	100.20	100.08	100.17	1,170,615	+0.24(+0.24%)
Mar 04, 2020	100.01	100.08	99.91	99.93	3,137,275	-0.12(-0.12%)
Mar 03, 2020	99.84	100.12	99.79	100.05	4,741,807	+0.24(+0.24%)
Mar 02, 2020	99.87	100.00	99.74	99.82	2,513,048	+0.26(+0.26%)
Feb 28, 2020	99.58	99.80	99.53	99.56	3,056,819	+0.20(+0.20%)
Feb 27, 2020	99.38	99.46	99.31	99.36	1,806,691	+0.11(+0.11%)
Feb 26, 2020	99.25	99.33	99.17	99.25	2,223,148	+0.09(+0.09%)
Feb 25, 2020	99.19	99.28	99.16	99.16	3,358,857	-0.05(-0.06%)
Feb 24, 2020	99.22	99.26	99.17	99.21	1,208,158	+0.07(+0.07%)
Feb 21, 2020	99.05	99.16	99.04	99.14	1,375,304	+0.13(+0.13%)
Feb 20, 2020	98.98	99.04	98.96	99.01	2,697,461	+0.05(+0.06%)
Feb 19, 2020	98.95	98.96	98.91	98.96	1,339,559	-0.09(-0.09%)
Feb 18, 2020	98.96	99.05	98.94	99.05	3,086,065	+0.10(+0.10%)
Feb 14, 2020	98.90	98.97	98.90	98.95	1,138,278	+0.00(+0.00%)
Feb 13, 2020	98.93	98.99	98.91	98.95	877,609	+0.08(+0.08%)
Feb 12, 2020	98.91	98.92	98.86	98.86	1,141,845	-0.05(-0.06%)
Feb 11, 2020	98.91	98.94	98.88	98.92	1,865,947	-0.02(-0.02%)
Feb 10, 2020	98.93	98.96	98.86	98.94	1,945,472	+0.05(+0.06%)
Feb 07, 2020	98.99	98.99	98.85	98.88	2,032,160	+0.17(+0.18%)
Feb 06, 2020	98.76	98.78	98.71	98.71	2,313,608	+0.06(+0.06%)
Feb 05, 2020	98.70	98.72	98.64	98.65	2,054,029	-0.01(-0.01%)
Feb 04, 2020	98.68	98.71	98.65	98.66	1,347,537	-0.09(-0.09%)