MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.93	93.06	92.82	93.06	1,612,541	-0.50(-0.53%)
May 27, 2022	93.46	93.60	93.40	93.56	996,916	+0.18(+0.19%)
May 26, 2022	93.53	93.56	93.17	93.38	1,175,593	-0.03(-0.03%)
May 25, 2022	93.30	93.41	93.11	93.41	2,652,956	+0.23(+0.24%)
May 24, 2022	92.71	93.25	92.71	93.18	1,994,414	+0.73(+0.79%)
May 23, 2022	92.57	92.83	92.43	92.45	1,411,658	-0.31(-0.33%)
May 20, 2022	92.57	92.79	92.57	92.76	1,615,431	+0.22(+0.23%)
May 19, 2022	92.68	92.75	92.47	92.54	2,283,395	+0.31(+0.34%)
May 18, 2022	91.86	92.38	91.84	92.23	1,563,630	+0.23(+0.25%)
May 17, 2022	92.14	92.26	91.93	92.00	2,084,406	-0.56(-0.61%)
May 16, 2022	92.52	92.67	92.42	92.56	1,523,758	+0.34(+0.37%)
May 13, 2022	92.23	92.34	92.05	92.23	1,742,920	-0.24(-0.26%)
May 12, 2022	92.33	92.62	92.27	92.47	2,895,387	+0.34(+0.37%)
May 11, 2022	91.62	92.23	91.61	92.13	4,634,164	+0.31(+0.34%)
May 10, 2022	92.12	92.26	91.80	91.82	3,926,231	+0.29(+0.32%)
May 09, 2022	91.14	91.61	91.12	91.53	2,746,905	+0.48(+0.53%)
May 06, 2022	91.39	91.39	90.96	91.05	2,014,459	-0.16(-0.17%)
May 05, 2022	91.83	91.89	91.01	91.21	2,135,260	-0.99(-1.08%)
May 04, 2022	91.37	92.21	91.22	92.21	2,973,907	+0.69(+0.76%)
May 03, 2022	91.73	91.82	91.47	91.51	2,112,629	+0.08(+0.08%)
May 02, 2022	91.53	91.53	91.26	91.44	3,876,547	-0.48(-0.52%)
Apr 29, 2022	91.91	92.20	91.81	91.92	2,777,315	-0.46(-0.50%)
Apr 28, 2022	92.39	92.52	92.11	92.38	2,198,155	-0.09(-0.10%)
Apr 27, 2022	92.54	92.68	92.39	92.47	2,062,462	-0.14(-0.15%)
Apr 26, 2022	92.65	92.76	92.44	92.61	1,958,807	+0.56(+0.61%)
Apr 25, 2022	92.01	92.52	92.01	92.05	3,306,245	+0.51(+0.55%)
Apr 22, 2022	91.35	91.65	91.30	91.54	2,107,959	-0.15(-0.16%)
Apr 21, 2022	92.09	92.20	91.42	91.69	2,262,091	-0.60(-0.65%)
Apr 20, 2022	92.11	92.29	92.04	92.29	2,151,819	+0.50(+0.54%)
Apr 19, 2022	92.01	92.28	91.71	91.80	2,916,548	-0.67(-0.72%)
Apr 18, 2022	92.72	92.76	92.45	92.46	1,824,724	-0.26(-0.28%)
Apr 14, 2022	93.28	93.28	92.64	92.72	2,446,131	-0.69(-0.74%)
Apr 13, 2022	93.55	93.78	93.33	93.42	2,065,095	+0.14(+0.15%)
Apr 12, 2022	93.40	93.55	93.22	93.28	3,558,249	+0.34(+0.36%)
Apr 11, 2022	92.90	93.01	92.82	92.94	2,281,006	-0.26(-0.28%)
Apr 08, 2022	93.47	93.47	93.13	93.20	1,700,240	-0.48(-0.51%)
Apr 07, 2022	93.80	93.93	93.61	93.68	1,972,525	-0.27(-0.29%)
Apr 06, 2022	93.76	94.13	93.65	93.95	3,098,574	-0.09(-0.10%)
Apr 05, 2022	94.74	94.74	94.03	94.04	6,144,602	-1.02(-1.07%)
Apr 04, 2022	95.09	95.11	94.92	95.07	1,686,844	+0.19(+0.20%)
Apr 01, 2022	94.58	94.96	94.52	94.88	1,979,302	-0.44(-0.47%)
Mar 31, 2022	95.29	95.40	95.23	95.32	1,866,295	+0.09(+0.10%)
Mar 30, 2022	94.76	95.23	94.73	95.23	1,632,414	+0.29(+0.31%)
Mar 29, 2022	94.64	94.99	94.61	94.94	2,075,165	+0.47(+0.50%)
Mar 28, 2022	94.37	94.51	94.35	94.47	1,678,823	+0.16(+0.17%)
Mar 25, 2022	94.84	94.84	94.26	94.31	2,976,794	-0.80(-0.84%)
Mar 24, 2022	95.21	95.31	95.11	95.11	2,080,325	-0.48(-0.50%)
Mar 23, 2022	95.42	95.64	95.34	95.58	1,173,553	+0.41(+0.43%)
Mar 22, 2022	95.15	95.33	95.14	95.17	2,156,334	-0.34(-0.35%)
Mar 21, 2022	95.97	95.98	95.49	95.51	1,766,778	-0.70(-0.73%)
Mar 18, 2022	96.16	96.45	96.14	96.21	1,225,623	+0.22(+0.23%)
Mar 17, 2022	96.01	96.15	95.88	95.99	1,048,122	+0.06(+0.06%)
Mar 16, 2022	95.95	96.06	95.45	95.93	1,995,743	-0.09(-0.10%)
Mar 15, 2022	96.44	96.47	96.00	96.02	1,620,040	+0.07(+0.07%)
Mar 14, 2022	96.35	96.38	95.96	95.96	2,219,325	-0.80(-0.83%)
Mar 11, 2022	96.92	96.97	96.73	96.76	1,162,832	-0.15(-0.15%)
Mar 10, 2022	96.95	96.95	96.80	96.91	2,505,591	-0.21(-0.21%)
Mar 09, 2022	97.14	97.26	97.05	97.12	1,570,956	-0.17(-0.17%)
Mar 08, 2022	97.27	97.34	97.18	97.29	2,093,196	-0.27(-0.28%)
Mar 07, 2022	97.61	97.78	97.56	97.56	1,405,343	-0.37(-0.38%)
Mar 04, 2022	97.91	98.15	97.90	97.93	1,740,259	+0.36(+0.36%)
Mar 03, 2022	97.38	97.61	97.30	97.58	2,255,961	+0.37(+0.39%)
Mar 02, 2022	97.85	97.87	97.19	97.20	2,405,385	-1.00(-1.02%)