MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	108.31	108.37	108.31	108.37	911,256	+0.05(+0.05%)
May 27, 2021	108.40	108.42	108.30	108.32	1,367,722	-0.15(-0.14%)
May 26, 2021	108.44	108.53	108.41	108.47	1,285,790	-0.11(-0.10%)
May 25, 2021	108.46	108.58	108.46	108.58	721,376	+0.14(+0.13%)
May 24, 2021	108.38	108.44	108.36	108.44	837,777	+0.06(+0.06%)
May 21, 2021	108.29	108.38	108.27	108.38	813,186	+0.08(+0.07%)
May 20, 2021	108.28	108.34	108.26	108.30	1,773,165	+0.11(+0.10%)
May 19, 2021	108.30	108.41	108.18	108.19	1,316,613	-0.11(-0.10%)
May 18, 2021	108.27	108.32	108.25	108.30	1,133,870	+0.04(+0.04%)
May 17, 2021	108.36	108.39	108.26	108.26	1,181,616	-0.14(-0.13%)
May 14, 2021	108.38	108.40	108.35	108.40	895,494	+0.09(+0.08%)
May 13, 2021	108.28	108.34	108.27	108.31	1,307,561	+0.17(+0.16%)
May 12, 2021	108.19	108.24	108.14	108.14	1,536,155	-0.31(-0.29%)
May 11, 2021	108.50	108.50	108.44	108.45	1,643,326	-0.10(-0.09%)
May 10, 2021	108.73	108.75	108.55	108.55	1,226,234	-0.16(-0.15%)
May 07, 2021	108.81	108.86	108.67	108.71	1,107,036	+0.01(+0.01%)
May 06, 2021	108.66	108.70	108.65	108.70	1,274,742	+0.00(+0.00%)
May 05, 2021	108.68	108.70	108.65	108.70	882,211	+0.03(+0.03%)
May 04, 2021	108.78	108.79	108.65	108.67	965,098	-0.02(-0.02%)
May 03, 2021	108.65	108.75	108.62	108.69	1,130,707	-0.17(-0.16%)
Apr 30, 2021	108.79	108.88	108.73	108.86	1,786,000	+0.16(+0.15%)
Apr 29, 2021	108.60	108.70	108.58	108.70	1,023,297	-0.03(-0.03%)
Apr 28, 2021	108.69	108.73	108.53	108.73	918,262	+0.05(+0.05%)
Apr 27, 2021	108.68	108.71	108.64	108.68	3,779,044	-0.03(-0.03%)
Apr 26, 2021	108.70	108.75	108.69	108.71	1,541,143	+0.01(+0.01%)
Apr 23, 2021	108.79	108.79	108.69	108.70	717,200	-0.11(-0.10%)
Apr 22, 2021	108.81	108.85	108.78	108.81	811,864	-0.04(-0.04%)
Apr 21, 2021	108.75	108.85	108.73	108.85	1,182,488	+0.09(+0.08%)
Apr 20, 2021	108.61	108.76	108.61	108.76	1,489,459	+0.15(+0.14%)
Apr 19, 2021	108.57	108.64	108.56	108.61	1,383,494	+0.02(+0.02%)
Apr 16, 2021	108.61	108.69	108.59	108.59	1,148,500	-0.15(-0.14%)
Apr 15, 2021	108.60	108.79	108.60	108.74	1,461,231	+0.16(+0.15%)
Apr 14, 2021	108.63	108.64	108.55	108.58	939,113	-0.02(-0.02%)
Apr 13, 2021	108.43	108.60	108.42	108.60	1,504,467	+0.20(+0.18%)
Apr 12, 2021	108.41	108.42	108.34	108.40	1,298,470	+0.02(+0.02%)
Apr 09, 2021	108.28	108.43	108.26	108.38	1,134,000	+0.00(+0.00%)
Apr 08, 2021	108.35	108.40	108.31	108.38	1,352,024	+0.02(+0.02%)
Apr 07, 2021	108.36	108.42	108.35	108.36	1,335,306	-0.02(-0.02%)
Apr 06, 2021	108.35	108.39	108.32	108.38	2,401,392	+0.18(+0.17%)
Apr 05, 2021	108.26	108.29	108.16	108.20	2,075,752	+0.01(+0.01%)
Apr 01, 2021	108.20	108.26	108.10	108.19	3,096,000	-0.23(-0.21%)
Mar 31, 2021	108.31	108.42	108.31	108.42	3,137,049	+0.10(+0.09%)
Mar 30, 2021	108.22	108.36	108.19	108.32	1,937,142	-0.01(-0.01%)
Mar 29, 2021	108.34	108.37	108.31	108.33	1,302,422	-0.05(-0.05%)
Mar 26, 2021	108.42	108.46	108.38	108.38	1,198,700	-0.16(-0.15%)
Mar 25, 2021	108.56	108.60	108.49	108.54	5,041,181	-0.01(-0.01%)
Mar 24, 2021	108.53	108.59	108.49	108.55	7,489,767	-0.01(-0.01%)
Mar 23, 2021	108.53	108.58	108.45	108.56	5,790,712	+0.05(+0.05%)
Mar 22, 2021	108.42	108.52	108.38	108.51	981,611	+0.10(+0.09%)
Mar 19, 2021	108.40	108.50	108.37	108.41	950,000	-0.03(-0.03%)
Mar 18, 2021	108.46	108.51	108.41	108.44	1,102,038	-0.23(-0.21%)
Mar 17, 2021	108.51	108.80	108.50	108.67	1,598,714	-0.04(-0.04%)
Mar 16, 2021	108.65	108.79	108.65	108.71	1,217,612	+0.00(+0.00%)
Mar 15, 2021	108.72	108.79	108.66	108.71	1,174,871	-0.01(-0.01%)
Mar 12, 2021	108.82	108.82	108.72	108.72	1,113,300	-0.26(-0.24%)
Mar 11, 2021	108.92	109.00	108.91	108.98	1,611,036	+0.06(+0.06%)
Mar 10, 2021	108.93	108.97	108.90	108.92	972,685	-0.01(-0.01%)
Mar 09, 2021	108.95	109.02	108.89	108.93	1,374,036	+0.08(+0.07%)
Mar 08, 2021	108.93	108.93	108.83	108.85	1,306,057	-0.18(-0.17%)
Mar 05, 2021	108.91	109.03	108.87	109.03	1,603,700	+0.00(+0.00%)
Mar 04, 2021	109.24	109.30	109.00	109.03	1,143,975	-0.25(-0.23%)
Mar 03, 2021	109.28	109.34	109.19	109.28	1,302,213	+0.00(+0.00%)
Mar 02, 2021	109.10	109.30	109.08	109.28	1,300,974	+0.05(+0.05%)
Mar 01, 2021	109.28	109.31	109.09	109.23	2,666,731	+0.08(+0.07%)
Feb 26, 2021	109.00	109.32	108.83	109.15	2,702,700	+0.24(+0.22%)
Feb 25, 2021	109.27	109.32	108.66	108.91	2,503,342	-0.63(-0.58%)
Feb 24, 2021	109.42	109.60	109.38	109.54	1,245,554	+0.03(+0.03%)
Feb 23, 2021	109.43	109.52	109.40	109.51	1,443,822	-0.10(-0.09%)
Feb 22, 2021	109.75	109.75	109.58	109.61	2,404,749	-0.13(-0.12%)
Feb 19, 2021	109.77	109.82	109.71	109.74	810,800	-0.10(-0.09%)
Feb 18, 2021	109.81	109.87	109.78	109.84	1,129,830	+0.03(+0.03%)
Feb 17, 2021	109.74	109.84	109.71	109.81	1,425,474	+0.05(+0.05%)
Feb 16, 2021	109.86	109.90	109.73	109.76	2,523,651	-0.24(-0.22%)
Feb 12, 2021	110.06	110.08	110.00	110.00	1,576,400	-0.15(-0.14%)
Feb 11, 2021	110.08	110.18	110.08	110.15	1,574,093	-0.03(-0.03%)
Feb 10, 2021	110.21	110.23	110.15	110.18	1,073,814	-0.05(-0.05%)
Feb 09, 2021	110.20	110.24	110.12	110.23	1,593,567	+0.07(+0.06%)
Feb 08, 2021	110.17	110.20	110.13	110.16	2,349,853	-0.02(-0.02%)
Feb 05, 2021	110.23	110.26	110.15	110.18	1,016,400	+0.01(+0.01%)
Feb 04, 2021	110.12	110.21	110.09	110.17	1,280,623	+0.02(+0.02%)
Feb 03, 2021	110.18	110.20	110.15	110.15	1,227,623	-0.03(-0.03%)
Feb 02, 2021	110.19	110.22	110.15	110.18	838,596	+0.05(+0.05%)
Feb 01, 2021	110.08	110.15	110.03	110.13	1,232,843	-0.16(-0.15%)
Jan 29, 2021	110.16	110.31	110.13	110.29	1,862,200	+0.07(+0.06%)
Jan 28, 2021	110.17	110.22	110.14	110.22	1,005,118	+0.03(+0.03%)
Jan 27, 2021	110.20	110.27	110.18	110.19	1,562,743	+0.02(+0.02%)
Jan 26, 2021	110.13	110.20	110.12	110.17	1,993,285	-0.03(-0.03%)
Jan 25, 2021	110.18	110.24	110.14	110.20	1,118,603	+0.01(+0.01%)
Jan 22, 2021	110.17	110.20	110.13	110.19	849,500	+0.00(+0.00%)
Jan 21, 2021	110.22	110.24	110.16	110.19	1,381,559	+0.00(+0.00%)
Jan 20, 2021	110.14	110.21	110.09	110.19	1,837,752	+0.03(+0.03%)
Jan 19, 2021	110.21	110.23	110.14	110.16	2,814,189	-0.01(-0.01%)
Jan 15, 2021	110.11	110.17	110.11	110.17	2,835,600	+0.08(+0.07%)
Jan 14, 2021	110.14	110.17	110.08	110.09	5,785,858	-0.02(-0.02%)
Jan 13, 2021	110.07	110.13	110.05	110.11	1,339,652	+0.05(+0.05%)
Jan 12, 2021	109.92	110.12	109.92	110.06	10,536,037	+0.07(+0.06%)
Jan 11, 2021	110.06	110.06	109.98	109.99	1,682,845	-0.10(-0.09%)
Jan 08, 2021	110.14	110.15	110.09	110.09	1,580,700	-0.03(-0.03%)
Jan 07, 2021	110.18	110.18	110.10	110.12	1,624,327	-0.03(-0.03%)
Jan 06, 2021	110.15	110.20	110.09	110.15	2,082,050	-0.05(-0.05%)
Jan 05, 2021	110.25	110.25	110.15	110.20	1,164,067	+0.06(+0.05%)
Jan 04, 2021	110.13	110.18	110.11	110.14	1,219,980	+0.01(+0.01%)
Dec 31, 2020		110.13	110.13	110.13	744,434	+0.01(+0.01%)
Dec 30, 2020	110.08	110.12	110.07	110.12	744,434	+0.02(+0.02%)
Dec 29, 2020	110.13	110.13	110.06	110.10	1,304,345	+0.03(+0.03%)
Dec 28, 2020	110.06	110.10	110.04	110.07	743,757	+0.01(+0.01%)
Dec 24, 2020	110.08	110.08	110.03	110.06	793,500	+0.01(+0.01%)
Dec 23, 2020	110.07	110.08	110.01	110.05	1,712,498	-0.01(-0.01%)
Dec 22, 2020	110.05	110.09	110.03	110.06	943,504	-0.05(-0.05%)
Dec 21, 2020	110.14	110.15	110.04	110.11	2,055,482	+0.04(+0.04%)
Dec 18, 2020	110.09	110.10	110.03	110.07	1,316,900	+0.05(+0.05%)
Dec 17, 2020	110.04	110.06	109.97	110.02	2,025,242	+0.03(+0.03%)
Dec 16, 2020	110.00	110.05	109.93	109.99	2,084,582	-0.01(-0.01%)
Dec 15, 2020	109.98	110.00	109.91	110.00	1,966,759	+0.06(+0.05%)
Dec 14, 2020	109.86	109.95	109.85	109.94	2,100,895	+0.00(+0.00%)
Dec 11, 2020	109.90	109.97	109.87	109.94	901,800	+0.02(+0.02%)
Dec 10, 2020	109.94	109.95	109.90	109.92	1,918,787	-0.04(-0.04%)
Dec 09, 2020	109.93	109.96	109.89	109.96	1,541,453	-0.01(-0.01%)
Dec 08, 2020	109.94	109.97	109.92	109.97	975,915	+0.04(+0.04%)
Dec 07, 2020	109.93	109.98	109.91	109.93	1,546,729	+0.02(+0.02%)
Dec 04, 2020	109.95	109.95	109.90	109.91	930,900	+0.00(+0.00%)
Dec 03, 2020	109.91	109.96	109.90	109.91	1,459,902	+0.00(+0.00%)
Dec 02, 2020	109.94	109.95	109.85	109.91	1,575,897	+0.01(+0.01%)
Dec 01, 2020	109.97	109.98	109.79	109.90	1,460,451	-0.25(-0.23%)
Nov 30, 2020	110.15	110.19	110.11	110.15	945,725	-0.02(-0.02%)
Nov 27, 2020	110.15	110.19	110.10	110.17	577,500	+0.06(+0.05%)
Nov 25, 2020	110.13	110.18	110.11	110.11	1,043,300	-0.04(-0.04%)
Nov 24, 2020	110.15	110.19	110.13	110.15	1,542,653	-0.02(-0.02%)
Nov 23, 2020	110.19	110.22	110.13	110.17	1,345,860	+0.00(+0.00%)
Nov 20, 2020	110.14	110.17	110.12	110.17	1,084,500	+0.01(+0.01%)
Nov 19, 2020	110.23	110.23	110.12	110.16	1,111,758	+0.03(+0.03%)
Nov 18, 2020	110.13	110.16	110.09	110.13	1,277,887	+0.02(+0.02%)
Nov 17, 2020	110.08	110.14	110.04	110.11	1,906,507	+0.05(+0.05%)
Nov 16, 2020	110.11	110.12	110.02	110.06	1,429,233	-0.05(-0.05%)
Nov 13, 2020	110.10	110.13	110.07	110.11	808,800	+0.04(+0.04%)
Nov 12, 2020	110.05	110.07	109.99	110.07	913,435	+0.05(+0.05%)
Nov 11, 2020	109.97	110.04	109.95	110.02	1,161,827	+0.12(+0.11%)
Nov 10, 2020	109.93	110.01	109.88	109.90	1,142,078	-0.06(-0.05%)
Nov 09, 2020	109.97	110.00	109.85	109.96	1,662,672	-0.13(-0.12%)
Nov 06, 2020	110.23	110.23	110.08	110.09	964,200	-0.15(-0.14%)
Nov 05, 2020	110.25	110.28	110.18	110.24	968,958	+0.04(+0.04%)
Nov 04, 2020	110.22	110.29	110.18	110.20	1,107,012	+0.11(+0.10%)
Nov 03, 2020	110.11	110.13	110.05	110.09	1,010,396	-0.03(-0.03%)
Nov 02, 2020	110.20	110.21	110.11	110.12	2,220,137	-0.17(-0.15%)
Oct 30, 2020	110.22	110.32	110.19	110.29	1,709,500	+0.04(+0.04%)
Oct 29, 2020	110.27	110.28	110.19	110.25	5,677,488	+0.02(+0.02%)
Oct 28, 2020	110.29	110.31	110.21	110.23	1,155,131	-0.06(-0.05%)
Oct 27, 2020	110.22	110.30	110.20	110.29	708,347	+0.06(+0.05%)
Oct 26, 2020	110.22	110.26	110.19	110.23	738,462	+0.03(+0.03%)
Oct 23, 2020	110.19	110.23	110.16	110.20	804,300	+0.00(+0.00%)
Oct 22, 2020	110.20	110.23	110.15	110.20	1,229,580	-0.02(-0.02%)
Oct 21, 2020	110.17	110.23	110.13	110.22	964,887	+0.10(+0.09%)
Oct 20, 2020	110.14	110.19	110.10	110.12	1,264,783	-0.06(-0.05%)
Oct 19, 2020	110.21	110.24	110.16	110.18	912,753	-0.05(-0.05%)
Oct 16, 2020	110.21	110.25	110.16	110.23	1,080,100	+0.10(+0.09%)
Oct 15, 2020	110.15	110.19	110.11	110.13	1,069,103	+0.00(+0.00%)
Oct 14, 2020	110.14	110.19	110.12	110.13	1,637,077	-0.03(-0.03%)
Oct 13, 2020	110.23	110.28	110.15	110.16	1,438,309	-0.14(-0.13%)
Oct 12, 2020	110.20	110.32	110.18	110.30	1,153,363	+0.10(+0.09%)
Oct 09, 2020	110.22	110.26	110.17	110.20	2,780,800	-0.03(-0.03%)
Oct 08, 2020	110.29	110.29	110.20	110.23	2,341,805	-0.05(-0.05%)
Oct 07, 2020	110.30	110.35	110.28	110.28	11,922,072	+0.04(+0.04%)
Oct 06, 2020	110.19	110.30	110.18	110.24	1,836,927	+0.06(+0.06%)
Oct 05, 2020	110.26	110.28	110.15	110.17	1,346,792	-0.09(-0.08%)
Oct 02, 2020	110.32	110.32	110.19	110.26	2,145,000	+0.06(+0.05%)
Oct 01, 2020	110.20	110.21	110.10	110.20	2,814,345	-0.20(-0.18%)
Sep 30, 2020	110.41	110.45	110.39	110.40	1,481,831	-0.02(-0.02%)
Sep 29, 2020	110.35	110.44	110.33	110.42	1,493,860	+0.05(+0.05%)
Sep 28, 2020	110.35	110.39	110.29	110.37	1,104,626	+0.04(+0.04%)
Sep 25, 2020	110.39	110.39	110.29	110.33	810,900	+0.03(+0.03%)
Sep 24, 2020	110.33	110.42	110.28	110.30	1,304,542	+0.01(+0.01%)
Sep 23, 2020	110.30	110.35	110.26	110.29	1,341,775	+0.01(+0.01%)
Sep 22, 2020	110.27	110.30	110.22	110.28	2,067,409	+0.06(+0.05%)
Sep 21, 2020	110.29	110.33	110.21	110.22	948,333	-0.07(-0.06%)
Sep 18, 2020	110.33	110.37	110.28	110.29	799,300	-0.03(-0.03%)
Sep 17, 2020	110.36	110.40	110.31	110.32	806,860	+0.02(+0.02%)
Sep 16, 2020	110.35	110.42	110.27	110.30	986,917	-0.03(-0.03%)
Sep 15, 2020	110.42	110.43	110.33	110.33	1,213,009	-0.14(-0.13%)
Sep 14, 2020	110.51	110.53	110.45	110.47	578,863	+0.00(+0.00%)
Sep 11, 2020	110.54	110.55	110.45	110.47	537,100	+0.00(+0.00%)
Sep 10, 2020	110.53	110.53	110.45	110.47	741,574	-0.08(-0.07%)
Sep 09, 2020	110.65	110.65	110.52	110.55	932,924	-0.05(-0.05%)
Sep 08, 2020	110.63	110.66	110.58	110.60	1,116,037	+0.08(+0.07%)
Sep 04, 2020	110.57	110.57	110.16	110.52	853,000	+0.00(+0.00%)
Sep 03, 2020	110.50	110.63	110.50	110.52	1,783,254	-0.06(-0.05%)
Sep 02, 2020	110.62	110.63	110.55	110.58	1,696,913	+0.06(+0.05%)
Sep 01, 2020	110.58	110.59	110.49	110.52	862,750	-0.16(-0.14%)
Aug 31, 2020	110.71	110.74	110.64	110.68	764,998	-0.04(-0.04%)
Aug 28, 2020	110.69	110.74	110.61	110.72	910,300	+0.15(+0.14%)
Aug 27, 2020	110.65	110.66	110.53	110.57	997,531	-0.03(-0.03%)
Aug 26, 2020	110.59	110.63	110.50	110.60	2,873,100	+0.06(+0.05%)
Aug 25, 2020	110.52	110.59	110.50	110.54	988,259	-0.04(-0.04%)
Aug 24, 2020	110.63	110.69	110.55	110.58	545,511	-0.09(-0.08%)
Aug 21, 2020	110.65	110.72	110.61	110.67	812,600	-0.03(-0.03%)
Aug 20, 2020	110.76	110.76	110.65	110.70	920,620	-0.03(-0.03%)
Aug 19, 2020	110.80	110.81	110.67	110.73	1,651,609	+0.03(+0.03%)
Aug 18, 2020	110.76	110.77	110.66	110.70	687,779	+0.04(+0.04%)
Aug 17, 2020	110.62	110.73	110.62	110.66	634,406	+0.05(+0.05%)
Aug 14, 2020	110.54	110.67	110.54	110.61	831,600	+0.01(+0.01%)
Aug 13, 2020	110.74	110.81	110.50	110.60	2,358,033	-0.06(-0.05%)
Aug 12, 2020	110.57	110.66	110.54	110.66	4,989,880	+0.02(+0.02%)
Aug 11, 2020	110.75	110.78	110.60	110.64	990,889	-0.17(-0.15%)
Aug 10, 2020	110.86	110.86	110.71	110.81	645,254	+0.09(+0.08%)
Aug 07, 2020	110.74	110.81	110.69	110.72	999,300	+0.06(+0.05%)
Aug 06, 2020	110.68	110.69	110.61	110.66	1,292,350	+0.05(+0.05%)
Aug 05, 2020	110.70	110.75	110.58	110.61	4,053,066	-0.14(-0.13%)
Aug 04, 2020	110.78	110.86	110.63	110.75	641,955	+0.06(+0.05%)
Aug 03, 2020	110.68	110.69	110.54	110.69	1,044,900	-0.13(-0.12%)
Jul 31, 2020	110.78	110.82	110.70	110.82	1,301,900	+0.12(+0.11%)
Jul 30, 2020	110.74	110.77	110.69	110.70	565,076	-0.04(-0.04%)
Jul 29, 2020	110.79	110.79	110.66	110.74	812,944	+0.07(+0.06%)
Jul 28, 2020	110.59	110.68	110.54	110.67	1,233,596	+0.07(+0.06%)
Jul 27, 2020	110.58	110.60	110.52	110.60	655,096	+0.05(+0.05%)
Jul 24, 2020	110.62	110.68	110.54	110.55	1,044,200	-0.19(-0.17%)
Jul 23, 2020	110.74	110.75	110.67	110.74	532,095	+0.03(+0.03%)
Jul 22, 2020	110.71	110.75	110.65	110.71	1,351,889	-0.02(-0.02%)
Jul 21, 2020	110.70	110.76	110.61	110.73	1,155,339	+0.06(+0.05%)
Jul 20, 2020	110.70	110.74	110.62	110.67	673,172	-0.01(-0.01%)
Jul 17, 2020	110.65	110.70	110.59	110.68	739,400	+0.03(+0.03%)
Jul 16, 2020	110.68	110.75	110.61	110.65	921,092	+0.03(+0.03%)
Jul 15, 2020	110.66	110.70	110.62	110.62	870,786	-0.02(-0.02%)
Jul 14, 2020	110.64	110.71	110.58	110.64	810,009	-0.02(-0.02%)
Jul 13, 2020	110.66	110.68	110.56	110.66	604,128	+0.06(+0.05%)
Jul 10, 2020	110.71	110.74	110.60	110.60	759,000	-0.11(-0.10%)
Jul 09, 2020	110.73	110.78	110.62	110.71	1,345,386	+0.01(+0.01%)
Jul 08, 2020	110.53	110.70	110.53	110.70	1,008,909	+0.06(+0.05%)
Jul 07, 2020	110.57	110.68	110.54	110.64	681,824	+0.04(+0.04%)
Jul 06, 2020	110.65	110.69	110.57	110.60	1,089,871	-0.10(-0.09%)
Jul 02, 2020	110.66	110.73	110.57	110.70	981,900	+0.15(+0.14%)
Jul 01, 2020	110.60	110.64	110.50	110.55	1,267,323	-0.15(-0.14%)
Jun 30, 2020	110.80	110.82	110.70	110.70	1,720,717	-0.09(-0.08%)
Jun 29, 2020	110.77	110.81	110.75	110.79	753,128	+0.05(+0.05%)
Jun 26, 2020	110.73	110.83	110.67	110.74	611,400	+0.01(+0.01%)
Jun 25, 2020	110.74	110.79	110.59	110.73	1,171,789	+0.11(+0.10%)
Jun 24, 2020	110.79	110.80	110.56	110.62	780,630	-0.10(-0.09%)
Jun 23, 2020	110.82	110.83	110.70	110.72	1,202,622	-0.05(-0.05%)
Jun 22, 2020	110.67	110.84	110.62	110.77	1,145,157	-0.07(-0.06%)
Jun 19, 2020	110.79	110.92	110.79	110.84	780,500	+0.01(+0.01%)
Jun 18, 2020	110.93	110.93	110.75	110.83	782,344	-0.05(-0.05%)
Jun 17, 2020	110.81	110.96	110.75	110.88	1,424,584	+0.09(+0.08%)
Jun 16, 2020	110.96	111.02	110.77	110.79	1,013,019	-0.24(-0.22%)
Jun 15, 2020	111.06	111.12	110.97	111.03	1,728,567	-0.07(-0.06%)
Jun 12, 2020	111.01	111.18	111.00	111.10	1,196,700	+0.10(+0.09%)
Jun 11, 2020	111.07	111.22	111.00	111.00	1,169,596	-0.05(-0.05%)
Jun 10, 2020	110.91	111.24	110.91	111.05	2,138,859	+0.02(+0.02%)
Jun 09, 2020	111.04	111.10	110.91	111.03	932,127	+0.07(+0.06%)
Jun 08, 2020	110.87	111.02	110.82	110.96	2,351,412	+0.03(+0.03%)
Jun 05, 2020	110.79	110.95	110.75	110.93	1,346,600	+0.04(+0.04%)
Jun 04, 2020	110.88	110.99	110.82	110.89	1,318,761	+0.00(+0.00%)
Jun 03, 2020	111.00	111.00	110.79	110.89	1,129,996	-0.09(-0.08%)
Jun 02, 2020	111.00	111.03	110.90	110.98	5,470,177	+0.02(+0.02%)