MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	95.04	95.12	94.91	95.08	977,441	+0.18(+0.19%)
May 30, 2019	94.85	94.94	94.75	94.91	1,521,934	+0.16(+0.17%)
May 29, 2019	94.72	94.89	94.70	94.75	1,341,074	+0.08(+0.08%)
May 28, 2019	94.67	94.71	94.63	94.67	660,792	+0.02(+0.02%)
May 24, 2019	94.63	94.67	94.60	94.65	487,314	+0.04(+0.04%)
May 23, 2019	94.44	94.68	94.44	94.61	584,089	+0.19(+0.20%)
May 22, 2019	94.36	94.46	94.35	94.43	503,329	+0.10(+0.10%)
May 21, 2019	94.35	94.37	94.29	94.33	532,377	+0.01(+0.01%)
May 20, 2019	94.40	94.43	94.29	94.32	848,047	-0.12(-0.12%)
May 17, 2019	94.51	94.51	94.36	94.43	694,957	-0.04(-0.04%)
May 16, 2019	94.51	94.51	94.43	94.47	756,746	-0.05(-0.06%)
May 15, 2019	94.51	94.54	94.43	94.52	541,745	+0.11(+0.11%)
May 14, 2019	94.35	94.42	94.35	94.42	544,640	+0.05(+0.06%)
May 13, 2019	94.32	94.41	94.30	94.36	874,604	+0.12(+0.13%)
May 10, 2019	94.22	94.32	94.16	94.24	861,071	+0.10(+0.10%)
May 09, 2019	94.17	94.24	94.07	94.14	477,529	+0.04(+0.04%)
May 08, 2019	94.25	94.27	94.07	94.11	2,315,961	-0.05(-0.06%)
May 07, 2019	94.17	94.23	94.15	94.16	588,389	+0.07(+0.08%)
May 06, 2019	94.12	94.17	94.09	94.09	485,685	+0.04(+0.04%)
May 03, 2019	93.97	94.08	93.95	94.05	1,823,432	+0.17(+0.18%)
May 02, 2019	93.95	93.99	93.84	93.88	917,814	-0.12(-0.13%)