MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.62	92.75	92.51	92.75	1,617,878	-0.50(-0.53%)
May 27, 2022	93.16	93.29	93.09	93.25	1,000,215	+0.18(+0.19%)
May 26, 2022	93.22	93.25	92.87	93.07	1,179,484	-0.03(-0.03%)
May 25, 2022	92.99	93.10	92.80	93.10	2,661,736	+0.22(+0.24%)
May 24, 2022	92.41	92.94	92.41	92.88	2,001,015	+0.73(+0.79%)
May 23, 2022	92.27	92.52	92.13	92.15	1,416,329	-0.31(-0.33%)
May 20, 2022	92.27	92.48	92.27	92.45	1,620,778	+0.22(+0.23%)
May 19, 2022	92.37	92.44	92.17	92.24	2,290,952	+0.31(+0.34%)
May 18, 2022	91.56	92.07	91.54	91.93	1,568,805	+0.23(+0.25%)
May 17, 2022	91.84	91.96	91.63	91.70	2,091,304	-0.56(-0.61%)
May 16, 2022	92.21	92.37	92.11	92.26	1,528,801	+0.34(+0.37%)
May 13, 2022	91.92	92.03	91.74	91.92	1,748,688	-0.24(-0.26%)
May 12, 2022	92.02	92.31	91.97	92.16	2,904,969	+0.34(+0.37%)
May 11, 2022	91.32	91.93	91.30	91.83	4,649,500	+0.31(+0.34%)
May 10, 2022	91.82	91.96	91.50	91.52	3,939,225	+0.29(+0.32%)
May 09, 2022	90.84	91.31	90.82	91.23	2,755,996	+0.48(+0.53%)
May 06, 2022	91.09	91.09	90.66	90.75	2,021,126	-0.16(-0.17%)
May 05, 2022	91.53	91.58	90.71	90.91	2,142,326	-0.99(-1.08%)
May 04, 2022	91.07	91.90	90.92	91.90	2,983,749	+0.69(+0.76%)
May 03, 2022	91.43	91.51	91.17	91.21	2,119,621	+0.07(+0.08%)