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%)
May 02, 2022	91.23	91.23	90.96	91.14	3,889,376	-0.48(-0.52%)
Apr 29, 2022	91.60	91.89	91.51	91.61	2,786,507	-0.46(-0.50%)
Apr 28, 2022	92.08	92.21	91.81	92.07	2,205,430	-0.09(-0.10%)
Apr 27, 2022	92.23	92.37	92.08	92.16	2,069,288	-0.14(-0.15%)
Apr 26, 2022	92.34	92.45	92.13	92.30	1,965,289	+0.56(+0.61%)
Apr 25, 2022	91.71	92.22	91.71	91.74	3,317,187	+0.50(+0.55%)
Apr 22, 2022	91.05	91.35	91.00	91.24	2,114,935	-0.15(-0.16%)
Apr 21, 2022	91.78	91.90	91.11	91.39	2,269,577	-0.60(-0.65%)
Apr 20, 2022	91.81	91.99	91.74	91.99	2,158,940	+0.49(+0.54%)
Apr 19, 2022	91.71	91.98	91.41	91.49	2,926,200	-0.66(-0.72%)
Apr 18, 2022	92.42	92.45	92.15	92.16	1,830,763	-0.26(-0.28%)
Apr 14, 2022	92.97	92.98	92.33	92.42	2,454,226	-0.69(-0.74%)
Apr 13, 2022	93.24	93.47	93.02	93.11	2,071,929	+0.14(+0.15%)
Apr 12, 2022	93.09	93.24	92.91	92.97	3,570,025	+0.34(+0.36%)
Apr 11, 2022	92.59	92.70	92.51	92.63	2,288,555	-0.26(-0.28%)
Apr 08, 2022	93.16	93.16	92.82	92.89	1,705,867	-0.48(-0.51%)
Apr 07, 2022	93.49	93.62	93.30	93.37	1,979,054	-0.27(-0.29%)
Apr 06, 2022	93.45	93.82	93.34	93.64	3,108,829	-0.09(-0.10%)
Apr 05, 2022	94.42	94.42	93.72	93.73	6,164,938	-1.02(-1.07%)
Apr 04, 2022	94.78	94.80	94.61	94.75	1,692,426	+0.19(+0.20%)
Apr 01, 2022	94.27	94.65	94.21	94.56	1,985,852	-0.44(-0.47%)
Mar 31, 2022	94.98	95.08	94.91	95.01	1,872,472	+0.09(+0.10%)
Mar 30, 2022	94.45	94.91	94.42	94.91	1,637,816	+0.29(+0.31%)
Mar 29, 2022	94.33	94.68	94.29	94.63	2,082,033	+0.47(+0.50%)
Mar 28, 2022	94.06	94.20	94.04	94.16	1,684,379	+0.16(+0.17%)
Mar 25, 2022	94.53	94.53	93.95	94.00	2,986,646	-0.79(-0.84%)
Mar 24, 2022	94.90	94.99	94.79	94.79	2,087,210	-0.48(-0.50%)
Mar 23, 2022	95.10	95.32	95.03	95.27	1,177,437	+0.41(+0.43%)
Mar 22, 2022	94.84	95.02	94.83	94.86	2,163,470	-0.34(-0.35%)
Mar 21, 2022	95.65	95.66	95.17	95.19	1,772,625	-0.70(-0.73%)
Mar 18, 2022	95.85	96.14	95.82	95.89	1,229,680	+0.22(+0.23%)
Mar 17, 2022	95.70	95.83	95.56	95.67	1,051,591	+0.06(+0.06%)
Mar 16, 2022	95.63	95.74	95.14	95.61	2,002,348	-0.09(-0.10%)
Mar 15, 2022	96.12	96.15	95.68	95.71	1,625,402	+0.07(+0.07%)
Mar 14, 2022	96.03	96.07	95.64	95.64	2,226,669	-0.80(-0.83%)
Mar 11, 2022	96.60	96.65	96.41	96.44	1,166,681	-0.15(-0.15%)
Mar 10, 2022	96.63	96.63	96.48	96.59	2,513,883	-0.21(-0.21%)
Mar 09, 2022	96.82	96.94	96.73	96.80	1,576,155	-0.17(-0.17%)
Mar 08, 2022	96.95	97.02	96.86	96.97	2,100,124	-0.27(-0.28%)
Mar 07, 2022	97.28	97.46	97.24	97.24	1,409,994	-0.37(-0.38%)
Mar 04, 2022	97.59	97.83	97.57	97.61	1,746,018	+0.35(+0.36%)
Mar 03, 2022	97.06	97.29	96.98	97.26	2,263,427	+0.37(+0.39%)
Mar 02, 2022	97.53	97.54	96.87	96.88	2,413,346	-1.00(-1.02%)
Mar 01, 2022	97.70	98.11	97.70	97.88	1,534,146	+0.51(+0.52%)
Feb 28, 2022	97.19	97.50	97.11	97.37	1,791,484	+0.53(+0.55%)
Feb 25, 2022	96.63	96.84	96.63	96.84	1,269,989	+0.15(+0.15%)
Feb 24, 2022	96.90	96.88	96.60	96.69	2,287,045	+0.20(+0.20%)
Feb 23, 2022	96.61	96.67	96.49	96.49	1,634,737	-0.32(-0.33%)
Feb 22, 2022	96.88	96.91	96.70	96.81	3,186,211	-0.13(-0.13%)
Feb 18, 2022				96.94	0	+0.03(+0.03%)
Feb 17, 2022	96.77	96.99	96.77	96.91	2,188,039	+0.18(+0.18%)
Feb 16, 2022	96.77	96.85	96.61	96.74	1,352,236	+0.03(+0.03%)
Feb 15, 2022	96.71	96.80	96.64	96.71	1,415,806	-0.02(-0.02%)
Feb 14, 2022	96.79	96.87	96.63	96.73	2,942,997	-0.40(-0.41%)
Feb 11, 2022	97.03	97.21	96.62	97.13	3,732,267	+0.45(+0.46%)
Feb 10, 2022	97.11	97.17	96.65	96.68	5,985,184	-0.84(-0.86%)
Feb 09, 2022	97.69	97.72	97.52	97.52	7,729,281	-0.15(-0.15%)
Feb 08, 2022	97.73	97.75	97.57	97.67	3,816,285	-0.24(-0.25%)
Feb 07, 2022	97.87	97.96	97.77	97.91	1,747,837	+0.10(+0.10%)
Feb 04, 2022	97.93	97.97	97.75	97.81	2,447,672	-0.54(-0.55%)
Feb 03, 2022	98.30	98.38		98.35	3,322,119	-0.19(-0.19%)
Feb 02, 2022	98.53	98.66	98.53	98.53	3,228,227	+0.08(+0.09%)
Feb 01, 2022	98.44	98.52	98.38	98.45	3,535,333	-0.06(-0.06%)
Jan 31, 2022	98.40			98.51	2,785,292	+0.05(+0.05%)
Jan 28, 2022	98.13	98.46	98.13	98.46	4,099,435	+0.23(+0.24%)
Jan 27, 2022	98.15	98.35	98.13	98.23	2,080,978	+0.23(+0.24%)
Jan 26, 2022	98.57	98.58	97.99	98.00	1,840,310	-0.52(-0.53%)
Jan 25, 2022	98.55	98.62	98.45	98.52	1,386,870	+0.00(+0.00%)
Jan 24, 2022	98.51	98.63	98.44	98.52	2,721,395	+0.09(+0.09%)
Jan 21, 2022	98.55	98.55	98.42	98.43	1,393,631	+0.10(+0.10%)
Jan 20, 2022	98.37	98.38	98.26	98.32	1,491,332	+0.09(+0.09%)
Jan 19, 2022	98.14	98.36	98.11	98.23	1,844,758	+0.33(+0.33%)
Jan 18, 2022	98.22	98.24	97.47	97.91	3,666,530	-0.56(-0.57%)
Jan 14, 2022				98.46	0	-0.33(-0.34%)
Jan 13, 2022	98.79	98.83	98.69	98.80	1,896,116	-0.05(-0.05%)
Jan 12, 2022	98.95	98.96	98.82	98.84	3,177,191	-0.07(-0.08%)
Jan 11, 2022	98.60	98.92	98.53	98.92	1,561,107	+0.21(+0.22%)
Jan 10, 2022	98.61	98.78	98.55	98.71	2,508,267	-0.14(-0.14%)
Jan 07, 2022	99.00	99.01	98.73	98.84	2,154,243	-0.29(-0.29%)
Jan 06, 2022	99.17	99.19	99.08	99.13	2,914,472	-0.13(-0.13%)
Jan 05, 2022	99.50	99.56	99.26	99.26	2,399,210	-0.30(-0.30%)
Jan 04, 2022	99.51	99.57	99.43	99.56	1,558,497	+0.06(+0.06%)
Jan 03, 2022	99.77	99.77	99.51	99.51	2,529,376	-0.40(-0.40%)
Dec 31, 2021	99.84	99.97	99.84	99.91	1,671,525	+0.07(+0.07%)
Dec 30, 2021	99.84	99.85	99.77	99.84	1,032,186	+0.04(+0.04%)
Dec 29, 2021	99.93	99.96	99.79	99.80	1,332,719	-0.18(-0.18%)
Dec 28, 2021	99.98	100.02	99.96	99.98	1,085,903	+0.07(+0.07%)
Dec 27, 2021	99.86	99.95	99.82	99.91	1,143,460	+0.04(+0.04%)
Dec 23, 2021	99.88	99.91	99.80	99.87	1,268,786	-0.01(-0.01%)
Dec 22, 2021	99.90	99.92	99.84	99.88	1,042,804	+0.02(+0.02%)
Dec 21, 2021	99.89	99.92	99.82	99.86	2,273,180	-0.14(-0.14%)
Dec 20, 2021	100.02	100.11	99.98	100.00	1,117,026	-0.02(-0.02%)
Dec 17, 2021	100.08	100.18	100.00	100.02	1,519,987	-0.02(-0.02%)
Dec 16, 2021	99.85	100.11	99.85	100.03	2,127,973	+0.20(+0.20%)
Dec 15, 2021	99.85	99.90	99.74	99.83	1,608,087	-0.07(-0.07%)
Dec 14, 2021	99.90	99.94	99.86	99.91	1,501,141	-0.05(-0.05%)
Dec 13, 2021	99.86	100.01	99.86	99.95	1,745,734	+0.11(+0.11%)
Dec 10, 2021	99.80	99.98	99.80	99.84	1,576,435	+0.00(+0.00%)
Dec 09, 2021	100.00	100.00	99.81	99.84	1,802,223	-0.01(-0.01%)
Dec 08, 2021	99.91	99.91	99.78	99.85	2,496,880	-0.03(-0.03%)
Dec 07, 2021	99.91	99.96	99.86	99.88	1,831,904	-0.17(-0.17%)
Dec 06, 2021	100.05	100.06	99.94	100.05	1,216,376	-0.05(-0.05%)
Dec 03, 2021	99.93	100.13	99.86	100.09	2,041,676	+0.11(+0.11%)
Dec 02, 2021	100.00	100.05	99.90	99.98	1,723,716	-0.07(-0.07%)
Dec 01, 2021	99.91	100.06	99.84	100.05	3,093,585	+0.02(+0.02%)
Nov 30, 2021	100.18	100.32	100.18	100.03	1,491,450	-0.03(-0.03%)
Nov 29, 2021	99.87	100.06	99.84	100.06	1,359,060	+0.06(+0.07%)
Nov 26, 2021	99.75	100.03	99.75	100.00	720,784	+0.47(+0.47%)
Nov 24, 2021	99.53	99.55	99.46	99.53	1,874,852	-0.02(-0.02%)
Nov 23, 2021	99.74	99.74	99.55	99.55	1,796,351	-0.23(-0.23%)
Nov 22, 2021	99.89	99.91	99.77	99.78	1,507,942	-0.29(-0.29%)
Nov 19, 2021	100.16	100.21	100.05	100.07	1,122,634	+0.02(+0.02%)
Nov 18, 2021	99.96	100.05	99.92	100.05	890,116	+0.05(+0.05%)
Nov 17, 2021	99.86	100.03	99.83	100.01	3,136,090	+0.11(+0.11%)
Nov 16, 2021	99.88	99.94	99.85	99.90	1,055,766	+0.05(+0.05%)
Nov 15, 2021	99.97	99.97	99.85	99.85	1,347,099	-0.13(-0.13%)
Nov 12, 2021	100.05	100.11	99.91	99.98	1,273,751	-0.02(-0.02%)
Nov 11, 2021	100.05	100.09	99.99	100.00	662,227	-0.02(-0.02%)
Nov 10, 2021	100.36		100.02	100.02	2,041,941	-0.47(-0.47%)
Nov 09, 2021	100.60	100.60	100.47	100.49	1,667,005	+0.06(+0.06%)
Nov 08, 2021	100.49	100.49	100.42	100.44	1,136,872	-0.12(-0.12%)
Nov 05, 2021	100.38	100.58	100.34	100.56	2,449,978	+0.22(+0.22%)
Nov 04, 2021	100.36	100.49	100.33	100.33	4,593,579	+0.08(+0.07%)
Nov 03, 2021	100.38	100.38	100.18	100.26	1,560,101	-0.12(-0.12%)
Nov 02, 2021	100.42	100.46	100.33	100.38	1,098,452	+0.07(+0.07%)
Nov 01, 2021	100.19	100.34	100.18	100.31	1,178,491	+0.03(+0.03%)
Oct 29, 2021	100.08	100.31	100.05	100.28	1,967,225	+0.02(+0.02%)
Oct 28, 2021	100.31	100.44	100.26	100.26	966,719	-0.14(-0.14%)
Oct 27, 2021	100.32	100.42	100.21	100.40	1,411,612	+0.15(+0.15%)
Oct 26, 2021	100.14	100.25		100.25	1,973,106	+0.06(+0.06%)
Oct 25, 2021	100.10	100.18	100.08	100.18	986,848	+0.07(+0.07%)
Oct 22, 2021	100.05	100.11	99.97	100.11	1,451,225	+0.12(+0.12%)
Oct 21, 2021	100.12	100.17	99.98	99.99	4,052,916	-0.25(-0.25%)
Oct 20, 2021	100.25	100.27	100.20	100.24	1,791,536	+0.02(+0.02%)
Oct 19, 2021	100.24	100.27	100.19	100.22	1,096,843	-0.08(-0.07%)
Oct 18, 2021	100.17	100.30	100.13	100.30	1,084,168	-0.06(-0.06%)
Oct 15, 2021	100.42	100.47	100.32	100.36	1,048,314	-0.17(-0.17%)
Oct 14, 2021	100.47	100.53	100.31	100.53	1,612,538	+0.12(+0.12%)
Oct 13, 2021	100.24	100.42	100.24	100.41	1,265,587	+0.11(+0.11%)
Oct 12, 2021	100.25	100.31	100.22	100.30	980,305	+0.12(+0.12%)
Oct 11, 2021	100.25	100.27	100.17	100.17	889,868	-0.09(-0.09%)
Oct 08, 2021	100.48	100.48	100.26	100.27	1,263,465	-0.12(-0.12%)
Oct 07, 2021	100.44	100.46	100.38	100.39	1,507,665	-0.15(-0.15%)
Oct 06, 2021	100.54	100.56	100.51	100.54	1,786,872	-0.03(-0.03%)
Oct 05, 2021	100.68	100.69	100.55	100.56	947,138	-0.17(-0.17%)
Oct 04, 2021	100.69	100.76	100.49	100.73	4,716,427	+0.04(+0.04%)
Oct 01, 2021	100.62	100.72	100.52	100.69	1,475,723	+0.15(+0.15%)
Sep 30, 2021	100.44	100.56	100.42	100.55	1,321,168	+0.10(+0.10%)
Sep 29, 2021	100.48	100.52	100.39	100.44	1,222,668	+0.04(+0.04%)
Sep 28, 2021	100.36	100.42	100.31	100.41	1,820,705	-0.09(-0.09%)
Sep 27, 2021	100.53	100.57	100.48	100.50	803,140	-0.08(-0.08%)
Sep 24, 2021	100.50	100.61	100.41	100.58	1,079,170	+0.02(+0.02%)
Sep 23, 2021	100.72	100.72	100.55	100.57	868,886	-0.26(-0.26%)
Sep 22, 2021	100.88	100.92	100.77	100.83	1,125,869	-0.08(-0.08%)
Sep 21, 2021	100.97	100.97	100.88	100.91	772,373	-0.03(-0.03%)
Sep 20, 2021	100.90	100.97	100.87	100.94	836,946	+0.10(+0.10%)
Sep 17, 2021	100.84	100.84	100.78	100.84	869,117	-0.05(-0.05%)
Sep 16, 2021	100.97	100.97	100.86	100.88	481,248	-0.12(-0.12%)
Sep 15, 2021	101.03	101.07	100.97	101.00	1,166,793	-0.01(-0.01%)
Sep 14, 2021	101.03	101.09	101.00	101.01	1,709,560	+0.04(+0.04%)
Sep 13, 2021	100.93	101.01	100.93	100.97	2,790,082	+0.03(+0.03%)
Sep 10, 2021	100.94	100.97	100.90	100.95	592,393	-0.05(-0.05%)
Sep 09, 2021	100.94	101.01	100.92	100.99	959,463	+0.05(+0.05%)
Sep 08, 2021	100.96	101.01	100.90	100.95	1,241,254	+0.07(+0.07%)
Sep 07, 2021	100.89	100.92	100.84	100.87	1,427,166	-0.04(-0.04%)
Sep 03, 2021	100.91	100.93	100.86	100.91	659,844	-0.01(-0.01%)
Sep 02, 2021	100.91	100.94	100.88	100.92	1,013,458	+0.04(+0.04%)
Sep 01, 2021	100.92	100.93	100.86	100.88	852,286	-0.02(-0.02%)
Aug 31, 2021	100.94	100.95	100.89	100.90	620,666	-0.03(-0.03%)
Aug 30, 2021	100.84	100.95	100.84	100.93	830,285	+0.02(+0.02%)
Aug 27, 2021	100.77	100.91	100.72	100.91	662,105	+0.17(+0.17%)
Aug 26, 2021	100.79	100.79	100.70	100.74	1,040,335	-0.04(-0.04%)
Aug 25, 2021	100.77	100.86	100.74	100.78	3,611,892	+0.02(+0.02%)
Aug 24, 2021	100.81	100.83	100.75	100.76	773,907	-0.04(-0.04%)
Aug 23, 2021	100.70	100.80	100.67	100.80	870,154	+0.07(+0.06%)
Aug 20, 2021	100.76	100.77	100.67	100.73	686,318	-0.03(-0.03%)
Aug 19, 2021	100.77	100.81	100.74	100.76	1,324,918	+0.01(+0.01%)
Aug 18, 2021	100.69	100.75	100.67	100.75	808,085	+0.06(+0.06%)
Aug 17, 2021	100.73	100.80	100.68	100.68	935,777	-0.14(-0.14%)
Aug 16, 2021	100.82	100.89	100.76	100.82	1,110,588	-0.02(-0.02%)
Aug 13, 2021	100.70	100.84	100.70	100.84	945,222	+0.14(+0.14%)
Aug 12, 2021	100.72	100.76	100.68	100.70	1,025,782	-0.05(-0.05%)
Aug 11, 2021	100.63	100.76	100.61	100.75	1,116,467	+0.12(+0.12%)
Aug 10, 2021	100.66	100.67	100.60	100.63	1,261,216	-0.08(-0.07%)
Aug 09, 2021	100.84	100.86	100.68	100.70	1,164,840	-0.04(-0.04%)
Aug 06, 2021	100.82	100.83	100.74	100.74	1,553,413	-0.19(-0.18%)
Aug 05, 2021	101.05	101.06	100.80	100.93	990,549	-0.14(-0.14%)
Aug 04, 2021	101.07	101.11	100.91	101.06	3,194,932	+0.03(+0.03%)
Aug 03, 2021	101.10	101.12	101.04	101.04	835,252	+0.01(+0.01%)
Aug 02, 2021	100.96	101.07	100.96	101.03	806,349	+0.11(+0.11%)
Jul 30, 2021	100.93	100.94	100.90	100.92	645,457	+0.02(+0.02%)
Jul 29, 2021	100.94	100.95	100.87	100.90	1,344,847	-0.04(-0.04%)
Jul 28, 2021	100.85	100.94	100.77	100.94	3,064,675	+0.07(+0.07%)
Jul 27, 2021	100.79	100.89	100.78	100.86	2,094,159	+0.07(+0.07%)
Jul 26, 2021	100.85	100.87	100.80	100.80	2,074,282	-0.06(-0.06%)
Jul 23, 2021	100.86	100.87	100.80	100.86	4,033,308	+0.09(+0.09%)
Jul 22, 2021	100.65	100.81	100.65	100.77	1,565,679	+0.15(+0.15%)
Jul 21, 2021	100.75	100.76	100.62	100.62	2,299,813	-0.18(-0.18%)
Jul 20, 2021	100.92	100.92	100.78	100.80	2,026,289	-0.05(-0.05%)
Jul 19, 2021	100.82	100.89	100.80	100.85	1,871,757	+0.16(+0.16%)
Jul 16, 2021	100.68	100.73	100.64	100.69	1,047,331	-0.04(-0.04%)
Jul 15, 2021	100.69	100.74	100.63	100.73	1,048,985	+0.08(+0.08%)
Jul 14, 2021	100.54	100.67	100.53	100.65	1,688,356	+0.21(+0.21%)
Jul 13, 2021	100.50	100.55	100.42	100.43	3,305,661	-0.10(-0.10%)
Jul 12, 2021	100.55	100.56	100.49	100.54	4,586,824	+0.01(+0.01%)
Jul 09, 2021	100.58	100.60	100.51	100.53	2,926,063	-0.21(-0.21%)
Jul 08, 2021	100.69	100.78	100.68	100.74	1,953,618	+0.12(+0.12%)
Jul 07, 2021	100.58	100.66	100.55	100.62	1,639,832	+0.01(+0.01%)
Jul 06, 2021	100.52	100.65	100.45	100.61	1,598,685	+0.19(+0.19%)
Jul 02, 2021	100.42	100.47	100.41	100.42	1,190,498	+0.10(+0.10%)
Jul 01, 2021	100.30	100.35	100.27	100.32	1,172,061	-0.08(-0.08%)
Jun 30, 2021	100.43	100.43	100.35	100.40	2,730,239	+0.03(+0.03%)
Jun 29, 2021	100.36	100.42	100.35	100.37	4,521,682	-0.04(-0.04%)
Jun 28, 2021	100.33	100.41	100.31	100.41	2,332,567	+0.16(+0.16%)
Jun 25, 2021	100.33	100.33	100.25	100.25	1,579,984	-0.08(-0.08%)
Jun 24, 2021	100.32	100.38	100.32	100.33	1,626,079	+0.06(+0.06%)
Jun 23, 2021	100.34	100.37	100.26	100.27	7,149,364	-0.06(-0.06%)
Jun 22, 2021	100.23	100.33	100.23	100.33	712,669	+0.15(+0.15%)
Jun 21, 2021	100.19	100.24	100.16	100.19	711,406	-0.11(-0.11%)
Jun 18, 2021	100.22	100.31	100.13	100.30	1,501,375	-0.02(-0.02%)
Jun 17, 2021	100.22	100.35	100.20	100.32	1,453,061	+0.21(+0.21%)
Jun 16, 2021	100.48	100.51	100.10	100.10	1,232,306	-0.37(-0.37%)
Jun 15, 2021	100.50	100.50	100.47	100.47	1,322,208	-0.03(-0.03%)
Jun 14, 2021	100.54	100.54	100.47	100.50	1,149,941	-0.11(-0.11%)
Jun 11, 2021	100.70	100.70	100.59	100.61	658,974	-0.07(-0.07%)
Jun 10, 2021	100.57	100.70	100.54	100.69	642,053	+0.08(+0.08%)
Jun 09, 2021	100.58	100.63	100.56	100.60	1,242,980	+0.08(+0.08%)
Jun 08, 2021	100.58	100.60	100.52	100.52	779,893	+0.05(+0.05%)
Jun 07, 2021	100.52	100.52	100.47	100.47	741,335	-0.06(-0.06%)
Jun 04, 2021	100.46	100.58	100.46	100.54	1,287,654	+0.17(+0.17%)
Jun 03, 2021	100.38	100.38	100.33	100.37	899,317	-0.04(-0.04%)
Jun 02, 2021	100.43	100.45	100.38	100.41	971,621	+0.02(+0.02%)