MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	94.32	94.71	94.21	94.53	3,412,963	+0.13(+0.14%)
Jul 28, 2022	94.17	94.42	94.14	94.40	1,389,883	+0.92(+0.99%)
Jul 27, 2022	93.27	93.75	93.26	93.48	989,593	+0.40(+0.43%)
Jul 26, 2022	93.64	93.64	93.03	93.07	1,395,983	-0.03(-0.03%)
Jul 25, 2022	93.02	93.19	92.98	93.10	1,171,079	-0.11(-0.12%)
Jul 22, 2022	93.15	93.41	92.98	93.21	2,054,799	+0.69(+0.74%)
Jul 21, 2022	92.10	92.53	91.96	92.53	2,082,193	+0.70(+0.76%)
Jul 20, 2022	92.24	92.34	91.81	91.83	1,514,090	-0.24(-0.26%)
Jul 19, 2022	92.17	92.24	91.99	92.07	963,316	-0.08(-0.08%)
Jul 18, 2022	92.04	92.20	91.90	92.14	1,325,600	-0.14(-0.15%)
Jul 15, 2022	91.92	92.31	91.90	92.28	1,431,007	+0.43(+0.47%)
Jul 14, 2022	91.54	91.98	91.42	91.85	945,120	-0.28(-0.31%)
Jul 13, 2022	91.22	92.19	91.22	92.13	2,230,005	+0.28(+0.31%)
Jul 12, 2022	91.89	92.12	91.81	91.85	3,147,439	+0.09(+0.10%)
Jul 11, 2022	91.64	91.92	91.64	91.75	916,035	+0.42(+0.46%)
Jul 08, 2022	91.44	91.56	91.22	91.33	1,058,390	-0.37(-0.40%)
Jul 07, 2022	91.87	91.92	91.56	91.70	1,630,493	-0.07(-0.07%)
Jul 06, 2022	92.77	92.80	91.75	91.76	2,732,295	-0.77(-0.83%)
Jul 05, 2022	92.48	92.69	92.32	92.54	1,497,509	+0.27(+0.30%)
Jul 01, 2022	92.24	92.82	92.08	92.26	1,554,584	+0.63(+0.69%)
Jun 30, 2022	91.48	91.86	91.47	91.63	2,937,432	+0.53(+0.58%)
Jun 29, 2022	90.56	91.17	90.56	91.11	3,390,576	+0.85(+0.94%)
Jun 28, 2022	90.35	90.53	90.26	90.26	2,758,776	-0.17(-0.19%)
Jun 27, 2022	90.38	90.65	90.35	90.43	3,519,903	-0.22(-0.24%)
Jun 24, 2022	90.73	90.99	90.57	90.65	2,647,401	-0.08(-0.08%)
Jun 23, 2022	90.84	91.36	90.72	90.72	2,315,315	+0.28(+0.31%)
Jun 22, 2022	90.42	90.60	90.35	90.44	2,684,468	+0.76(+0.85%)
Jun 21, 2022	89.60	89.86	89.54	89.68	3,466,568	-0.13(-0.15%)
Jun 17, 2022	90.02	90.02	89.47	89.81	3,006,799	-0.01(-0.01%)
Jun 16, 2022	88.88	89.93	88.88	89.82	3,609,427	+0.20(+0.22%)
Jun 15, 2022	89.51	89.71	88.80	89.62	2,402,709	+0.89(+1.01%)
Jun 14, 2022	89.73	89.77	88.65	88.73	3,229,066	-0.32(-0.36%)
Jun 13, 2022	90.29	90.37	89.05	89.05	4,865,400	-2.15(-2.36%)
Jun 10, 2022	91.57	91.60	91.03	91.20	7,176,825	-0.92(-1.00%)
Jun 09, 2022	91.78	92.17	91.78	92.12	6,613,956	+0.24(+0.27%)
Jun 08, 2022	92.13	92.23	91.88	91.88	1,247,623	-0.43(-0.47%)
Jun 07, 2022	92.09	92.40	92.05	92.31	1,513,212	+0.38(+0.41%)
Jun 06, 2022	92.58	92.58	91.93	91.93	3,082,373	-0.64(-0.69%)
Jun 03, 2022	92.60	92.80	92.54	92.57	1,233,440	-0.32(-0.34%)
Jun 02, 2022	92.77	92.89	92.56	92.89	1,397,104	+0.39(+0.42%)
Jun 01, 2022	93.02	93.03	92.45	92.51	2,123,517	-0.55(-0.59%)
May 31, 2022	92.93	93.06	92.82	93.06	1,612,559	-0.50(-0.53%)
May 27, 2022	93.46	93.59	93.40	93.56	996,926	+0.18(+0.19%)
May 26, 2022	93.53	93.56	93.17	93.38	1,175,606	-0.03(-0.03%)
May 25, 2022	93.29	93.41	93.11	93.41	2,652,985	+0.23(+0.24%)
May 24, 2022	92.71	93.25	92.71	93.18	1,994,436	+0.73(+0.79%)
May 23, 2022	92.57	92.82	92.43	92.45	1,411,673	-0.31(-0.33%)
May 20, 2022	92.57	92.79	92.57	92.76	1,615,449	+0.22(+0.23%)
May 19, 2022	92.67	92.75	92.47	92.54	2,283,419	+0.31(+0.34%)
May 18, 2022	91.86	92.37	91.84	92.23	1,563,647	+0.23(+0.26%)
May 17, 2022	92.14	92.26	91.93	92.00	2,084,428	-0.56(-0.61%)
May 16, 2022	92.52	92.67	92.42	92.56	1,523,774	+0.34(+0.37%)
May 13, 2022	92.22	92.34	92.05	92.22	1,742,938	-0.24(-0.26%)
May 12, 2022	92.33	92.62	92.27	92.47	2,895,418	+0.34(+0.37%)
May 11, 2022	91.62	92.23	91.60	92.13	4,634,214	+0.31(+0.34%)
May 10, 2022	92.12	92.26	91.80	91.82	3,926,273	+0.29(+0.32%)
May 09, 2022	91.14	91.61	91.12	91.53	2,746,935	+0.48(+0.53%)
May 06, 2022	91.39	91.39	90.96	91.05	2,014,481	-0.16(-0.17%)
May 05, 2022	91.83	91.89	91.01	91.21	2,135,283	-0.99(-1.08%)
May 04, 2022	91.37	92.21	91.22	92.21	2,973,939	+0.69(+0.76%)
May 03, 2022	91.73	91.82	91.47	91.51	2,112,652	+0.08(+0.08%)