MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	87.27	87.43	86.47	86.54	4,449,698	-0.47(-0.54%)
Sep 29, 2022	87.12	87.41	86.98	87.02	2,046,358	-0.61(-0.70%)
Sep 28, 2022	87.30	87.75	86.97	87.63	1,765,499	+1.61(+1.87%)
Sep 27, 2022	85.68	86.22	85.30	86.03	3,121,388	+0.49(+0.57%)
Sep 26, 2022	86.75	86.84	85.52	85.53	2,585,205	-1.75(-2.00%)
Sep 23, 2022	87.74	87.74	86.87	87.28	2,695,201	-0.35(-0.40%)
Sep 22, 2022	88.35	88.36	87.58	87.63	1,966,720	-1.20(-1.35%)
Sep 21, 2022	88.63	88.91	88.05	88.83	1,731,269	+0.19(+0.21%)
Sep 20, 2022	88.44	88.74	88.37	88.64	2,819,727	-0.21(-0.23%)
Sep 19, 2022	88.80	89.12	88.78	88.85	2,247,676	-0.39(-0.43%)
Sep 16, 2022	89.12	89.37	89.02	89.24	1,506,831	-0.01(-0.01%)
Sep 15, 2022	89.46	89.56	89.21	89.25	1,347,376	-0.36(-0.40%)
Sep 14, 2022	89.46	89.76	89.42	89.61	2,577,233	+0.21(+0.23%)
Sep 13, 2022	89.40	89.52	89.32	89.40	2,612,367	-0.72(-0.80%)
Sep 12, 2022	90.42	90.57	90.04	90.12	1,004,119	-0.09(-0.10%)
Sep 09, 2022	90.66	90.67	90.16	90.21	1,615,528	-0.14(-0.16%)
Sep 08, 2022	90.67	90.72	90.35	90.35	887,365	-0.36(-0.40%)
Sep 07, 2022	90.57	90.79	90.50	90.71	1,314,042	+0.54(+0.60%)
Sep 06, 2022	90.74	90.74	90.17	90.17	2,304,825	-0.92(-1.01%)
Sep 02, 2022	91.06	91.33	90.93	91.09	2,998,371	+0.33(+0.36%)
Sep 01, 2022	90.80	90.93	90.45	90.76	3,132,130	-0.43(-0.47%)
Aug 31, 2022	91.57	91.66	91.14	91.19	2,106,727	-0.37(-0.40%)
Aug 30, 2022	91.63	91.78	91.30	91.56	1,009,510	+0.07(+0.07%)
Aug 29, 2022	91.49	91.58	91.40	91.49	1,230,027	-0.48(-0.52%)
Aug 26, 2022	92.07	92.29	91.90	91.97	960,154	-0.23(-0.25%)
Aug 25, 2022	91.69	92.22	91.60	92.20	834,712	+0.56(+0.61%)
Aug 24, 2022	91.74	91.82	91.57	91.64	1,199,882	-0.38(-0.41%)
Aug 23, 2022	92.00	92.52	91.96	92.02	1,415,121	-0.03(-0.03%)
Aug 22, 2022	92.35	92.36	92.00	92.05	852,900	-0.59(-0.64%)
Aug 19, 2022	92.62	92.72	92.37	92.64	1,134,681	-0.67(-0.72%)
Aug 18, 2022	93.47	93.52	93.22	93.31	917,225	+0.29(+0.31%)
Aug 17, 2022	93.12	93.31	92.91	93.02	1,010,434	-0.54(-0.57%)
Aug 16, 2022	93.84	93.84	93.48	93.56	901,156	-0.29(-0.31%)
Aug 15, 2022	93.77	93.87	93.61	93.85	940,642	+0.35(+0.37%)
Aug 12, 2022	93.45	93.54	93.23	93.50	1,518,034	+0.32(+0.34%)
Aug 11, 2022	93.99	94.00	93.18	93.18	1,405,172	-0.36(-0.38%)
Aug 10, 2022	94.00	94.02	93.51	93.54	1,518,329	+0.27(+0.29%)
Aug 09, 2022	93.17	93.34	93.11	93.26	1,273,792	-0.20(-0.21%)
Aug 08, 2022	93.48	93.55	93.32	93.46	2,520,487	+0.50(+0.54%)
Aug 05, 2022	92.92	93.16	92.78	92.96	2,667,147	-1.08(-1.14%)
Aug 04, 2022	94.23	94.33	93.98	94.04	3,884,013	+0.09(+0.10%)
Aug 03, 2022	93.54	93.96	93.18	93.94	1,793,516	+0.38(+0.40%)
Aug 02, 2022	94.74	94.87	93.54	93.56	2,455,487	-1.24(-1.31%)
Aug 01, 2022	94.63	94.87	94.55	94.81	3,442,435	+0.28(+0.29%)
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%)