MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	87.27	87.43	86.47	86.55	4,449,651	-0.47(-0.54%)
Sep 29, 2022	87.12	87.42	86.98	87.02	2,046,336	-0.61(-0.70%)
Sep 28, 2022	87.30	87.76	86.97	87.63	1,765,480	+1.61(+1.87%)
Sep 27, 2022	85.68	86.22	85.30	86.03	3,121,355	+0.49(+0.57%)
Sep 26, 2022	86.75	86.84	85.53	85.53	2,585,177	-1.75(-2.00%)
Sep 23, 2022	87.74	87.74	86.87	87.28	2,695,173	-0.35(-0.40%)
Sep 22, 2022	88.35	88.36	87.59	87.63	1,966,700	-1.20(-1.35%)
Sep 21, 2022	88.63	88.91	88.05	88.83	1,731,251	+0.19(+0.21%)
Sep 20, 2022	88.45	88.74	88.37	88.64	2,819,697	-0.21(-0.23%)
Sep 19, 2022	88.80	89.12	88.78	88.85	2,247,652	-0.39(-0.43%)
Sep 16, 2022	89.12	89.37	89.02	89.24	1,506,815	-0.01(-0.01%)
Sep 15, 2022	89.47	89.57	89.22	89.25	1,347,362	-0.36(-0.40%)
Sep 14, 2022	89.47	89.76	89.42	89.61	2,577,206	+0.21(+0.23%)
Sep 13, 2022	89.40	89.53	89.33	89.40	2,612,339	-0.72(-0.80%)
Sep 12, 2022	90.42	90.57	90.04	90.12	1,004,109	-0.09(-0.10%)
Sep 09, 2022	90.66	90.67	90.17	90.21	1,615,511	-0.14(-0.16%)
Sep 08, 2022	90.67	90.72	90.35	90.35	887,356	-0.36(-0.40%)
Sep 07, 2022	90.57	90.79	90.50	90.71	1,314,028	+0.54(+0.60%)
Sep 06, 2022	90.74	90.74	90.17	90.17	2,304,801	-0.92(-1.01%)
Sep 02, 2022	91.06	91.33	90.93	91.09	2,998,339	+0.33(+0.36%)