MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	91.44	91.45	91.16	91.45	2,053,519	+0.31(+0.33%)
Jan 30, 2023	91.25	91.42	91.13	91.15	2,154,585	-0.39(-0.43%)
Jan 27, 2023	91.35	91.59	91.31	91.54	1,508,236	+0.03(+0.03%)
Jan 26, 2023	91.80	91.86	91.50	91.51	2,082,519	-0.31(-0.34%)
Jan 25, 2023	91.55	91.85	91.40	91.83	3,111,219	+0.28(+0.30%)
Jan 24, 2023	91.23	91.60	91.02	91.55	1,870,799	+0.46(+0.50%)
Jan 23, 2023	90.96	91.40	90.96	91.09	1,940,639	-0.31(-0.33%)
Jan 20, 2023	91.44	91.51	91.11	91.40	3,178,725	-0.29(-0.31%)
Jan 19, 2023	91.68	91.87	91.49	91.68	4,968,103	-0.26(-0.28%)
Jan 18, 2023	92.06	92.12	91.64	91.94	14,431,797	+0.95(+1.05%)
Jan 17, 2023	90.90	91.22	90.89	90.99	2,713,334	-0.21(-0.23%)
Jan 13, 2023	91.27	91.50	91.16	91.20	2,142,229	-0.42(-0.46%)
Jan 12, 2023	91.52	91.68	91.09	91.62	6,588,506	+0.64(+0.70%)
Jan 11, 2023	90.80	90.99	90.61	90.98	8,550,687	+0.63(+0.70%)
Jan 10, 2023	90.46	90.60	90.14	90.35	1,841,202	-0.37(-0.41%)
Jan 09, 2023	90.57	90.96	90.48	90.72	2,387,319	+0.27(+0.30%)
Jan 06, 2023	89.57	90.51	89.46	90.45	1,488,819	+1.15(+1.29%)
Jan 05, 2023	89.09	89.39	88.95	89.30	1,347,524	-0.18(-0.20%)
Jan 04, 2023	89.55	89.66	89.28	89.48	1,776,345	+0.59(+0.67%)
Jan 03, 2023	89.24	89.38	88.81	88.89	2,160,567	+0.42(+0.47%)
Dec 30, 2022	88.70	88.84	88.43	88.47	1,713,262	-0.62(-0.70%)
Dec 29, 2022	88.78	89.10	88.64	89.09	1,486,949	+0.56(+0.64%)
Dec 28, 2022	88.85	88.93	88.51	88.53	1,517,122	-0.25(-0.28%)
Dec 27, 2022	88.84	89.03	88.63	88.77	1,561,414	-0.60(-0.67%)
Dec 23, 2022	89.41	89.42	89.18	89.38	1,552,584	-0.19(-0.21%)
Dec 22, 2022	89.70	89.78	89.55	89.57	1,457,586	-0.13(-0.15%)
Dec 21, 2022	89.93	89.93	89.63	89.70	1,763,381	+0.23(+0.26%)
Dec 20, 2022	89.52	89.73	89.41	89.47	2,760,021	-0.70(-0.77%)
Dec 19, 2022	90.23	90.31	89.99	90.17	2,321,007	-0.51(-0.56%)
Dec 16, 2022	90.35	90.82	90.28	90.67	1,362,181	-0.24(-0.26%)
Dec 15, 2022	90.88	91.08	90.54	90.91	2,931,405	+0.11(+0.12%)
Dec 14, 2022	90.46	90.88	90.24	90.80	1,882,051	+0.30(+0.33%)
Dec 13, 2022	91.19	91.22	90.38	90.51	1,940,039	+0.91(+1.02%)
Dec 12, 2022	89.77	89.87	89.35	89.60	1,908,076	+0.02(+0.02%)
Dec 09, 2022	89.85	89.92	89.58	89.58	1,993,676	-0.50(-0.56%)
Dec 08, 2022	90.09	90.31	89.94	90.08	1,738,784	-0.35(-0.39%)
Dec 07, 2022	89.96	90.46	89.87	90.43	1,446,323	+0.94(+1.05%)
Dec 06, 2022	89.32	89.56	89.25	89.49	2,295,723	+0.25(+0.28%)
Dec 05, 2022	89.75	89.81	89.20	89.24	2,628,420	-0.93(-1.03%)
Dec 02, 2022	89.37	90.20	89.14	90.18	2,944,616	+0.39(+0.43%)
Dec 01, 2022	89.26	89.82	89.19	89.79	1,514,183	+0.58(+0.65%)
Nov 30, 2022	88.48	89.21	88.07	89.21	1,213,746	+0.98(+1.11%)
Nov 29, 2022	88.41	88.69	88.23	88.23	1,254,567	-0.57(-0.64%)
Nov 28, 2022	89.00	89.18	88.74	88.80	1,690,763	-0.13(-0.15%)
Nov 25, 2022	88.67	88.96	88.67	88.93	637,074	+0.00(+0.00%)
Nov 23, 2022	88.55	89.11	88.55	88.93	1,832,615	+0.51(+0.58%)
Nov 22, 2022	88.29	88.52	88.20	88.42	2,970,934	+0.39(+0.44%)
Nov 21, 2022	88.32	88.37	87.91	88.03	2,293,236	+0.00(+0.00%)
Nov 18, 2022	88.13	88.24	87.86	88.03	2,990,665	-0.07(-0.08%)
Nov 17, 2022	87.93	88.10	87.69	88.10	3,556,715	-0.33(-0.38%)
Nov 16, 2022	88.28	88.55	88.10	88.43	3,334,778	+0.50(+0.57%)
Nov 15, 2022	87.95	88.13	87.63	87.93	2,880,385	+0.54(+0.62%)
Nov 14, 2022	87.36	87.51	87.26	87.39	2,273,104	-0.25(-0.28%)
Nov 11, 2022	87.41	87.71	87.34	87.63	1,315,199	-0.09(-0.10%)
Nov 10, 2022	87.10	87.85	86.98	87.72	2,872,700	+2.15(+2.52%)
Nov 09, 2022	85.42	85.71	85.34	85.56	1,533,038	+0.09(+0.11%)
Nov 08, 2022	85.26	85.67	85.24	85.47	3,886,336	+0.43(+0.50%)
Nov 07, 2022	85.55	85.56	85.04	85.04	1,853,281	-0.43(-0.50%)
Nov 04, 2022	85.38	85.60	85.18	85.47	1,739,831	+0.24(+0.28%)
Nov 03, 2022	84.81	85.45	84.81	85.23	2,213,896	-0.41(-0.48%)
Nov 02, 2022	85.89	86.58	85.57	85.64	2,156,837	-0.11(-0.13%)
Nov 01, 2022	86.20	86.22	85.50	85.75	1,683,155	+0.20(+0.23%)
Oct 31, 2022	85.79	85.82	85.31	85.56	1,661,848	-0.59(-0.68%)
Oct 28, 2022	85.82	86.28	85.81	86.15	1,807,684	+0.01(+0.01%)
Oct 27, 2022	85.89	86.51	85.73	86.14	2,727,916	+0.47(+0.55%)
Oct 26, 2022	85.30	85.88	85.25	85.66	2,480,969	+0.66(+0.78%)
Oct 25, 2022	84.59	85.14	84.57	85.00	3,418,144	+1.02(+1.22%)
Oct 24, 2022	84.29	84.41	83.91	83.98	3,452,285	-0.18(-0.21%)
Oct 21, 2022	83.48	84.21	83.34	84.16	12,795,012	+0.17(+0.20%)
Oct 20, 2022	84.59	84.68	83.90	83.99	27,099,368	-0.69(-0.82%)
Oct 19, 2022	84.59	84.84	84.51	84.68	1,438,731	-0.72(-0.84%)
Oct 18, 2022	85.57	85.71	85.07	85.40	1,346,950	+0.14(+0.17%)
Oct 17, 2022	85.79	85.83	85.24	85.26	1,924,506	+0.13(+0.16%)
Oct 14, 2022	86.21	86.24	85.00	85.12	1,997,862	-0.45(-0.53%)
Oct 13, 2022	84.72	85.90	84.72	85.58	2,069,484	-0.49(-0.57%)
Oct 12, 2022	86.03	86.33	85.84	86.07	1,519,583	-0.08(-0.09%)
Oct 11, 2022	86.22	86.51	86.10	86.15	7,816,229	+0.08(+0.09%)
Oct 10, 2022	86.57	86.57	85.83	86.07	1,210,013	-0.38(-0.44%)
Oct 07, 2022	86.30	86.53	86.16	86.45	1,857,300	-0.26(-0.29%)
Oct 06, 2022	87.13	87.26	86.67	86.70	1,798,162	-0.17(-0.20%)
Oct 05, 2022	87.15	87.27	86.75	86.87	1,800,421	-0.88(-1.00%)
Oct 04, 2022	87.69	88.10	87.59	87.76	1,497,406	+0.42(+0.48%)
Oct 03, 2022	87.29	87.96	87.24	87.34	2,354,432	+0.79(+0.92%)
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%)
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%)
May 02, 2022	91.53	91.53	91.26	91.44	3,876,589	-0.48(-0.52%)
Apr 29, 2022	91.91	92.20	91.81	91.92	2,777,345	-0.46(-0.50%)
Apr 28, 2022	92.38	92.52	92.11	92.38	2,198,179	-0.09(-0.10%)
Apr 27, 2022	92.53	92.67	92.38	92.47	2,062,484	-0.14(-0.15%)
Apr 26, 2022	92.65	92.76	92.44	92.61	1,958,828	+0.56(+0.61%)
Apr 25, 2022	92.01	92.52	92.01	92.05	3,306,280	+0.51(+0.55%)
Apr 22, 2022	91.35	91.65	91.30	91.54	2,107,981	-0.15(-0.16%)
Apr 21, 2022	92.08	92.20	91.41	91.69	2,262,115	-0.60(-0.65%)
Apr 20, 2022	92.11	92.29	92.04	92.29	2,151,842	+0.50(+0.54%)
Apr 19, 2022	92.01	92.28	91.71	91.79	2,916,578	-0.67(-0.72%)
Apr 18, 2022	92.72	92.75	92.45	92.46	1,824,743	-0.26(-0.28%)
Apr 14, 2022	93.27	93.28	92.64	92.72	2,446,156	-0.69(-0.74%)
Apr 13, 2022	93.55	93.78	93.33	93.42	2,065,117	+0.14(+0.15%)
Apr 12, 2022	93.40	93.55	93.22	93.27	3,558,287	+0.34(+0.36%)
Apr 11, 2022	92.90	93.01	92.82	92.94	2,281,030	-0.26(-0.28%)
Apr 08, 2022	93.47	93.47	93.12	93.20	1,700,258	-0.48(-0.51%)
Apr 07, 2022	93.80	93.93	93.61	93.68	1,972,546	-0.27(-0.29%)
Apr 06, 2022	93.76	94.13	93.65	93.95	3,098,607	-0.09(-0.10%)
Apr 05, 2022	94.74	94.74	94.02	94.04	6,144,667	-1.02(-1.07%)
Apr 04, 2022	95.09	95.11	94.92	95.06	1,686,862	+0.19(+0.20%)
Apr 01, 2022	94.58	94.96	94.52	94.88	1,979,322	-0.44(-0.47%)
Mar 31, 2022	95.29	95.40	95.23	95.32	1,866,315	+0.09(+0.10%)
Mar 30, 2022	94.76	95.23	94.73	95.23	1,632,431	+0.29(+0.31%)
Mar 29, 2022	94.64	94.99	94.61	94.94	2,075,187	+0.47(+0.50%)
Mar 28, 2022	94.37	94.51	94.35	94.47	1,678,840	+0.16(+0.17%)
Mar 25, 2022	94.84	94.84	94.26	94.31	2,976,825	-0.80(-0.84%)
Mar 24, 2022	95.21	95.31	95.11	95.11	2,080,347	-0.48(-0.50%)
Mar 23, 2022	95.41	95.64	95.34	95.58	1,173,566	+0.41(+0.43%)
Mar 22, 2022	95.15	95.33	95.14	95.17	2,156,356	-0.34(-0.35%)
Mar 21, 2022	95.97	95.98	95.48	95.51	1,766,797	-0.70(-0.73%)
Mar 18, 2022	96.16	96.45	96.14	96.21	1,225,636	+0.22(+0.23%)
Mar 17, 2022	96.01	96.15	95.88	95.99	1,048,133	+0.06(+0.06%)
Mar 16, 2022	95.95	96.06	95.45	95.93	1,995,764	-0.09(-0.10%)
Mar 15, 2022	96.43	96.47	95.99	96.02	1,620,057	+0.07(+0.07%)
Mar 14, 2022	96.35	96.38	95.96	95.96	2,219,348	-0.80(-0.83%)
Mar 11, 2022	96.92	96.97	96.73	96.76	1,162,844	-0.15(-0.15%)
Mar 10, 2022	96.95	96.95	96.80	96.91	2,505,617	-0.21(-0.21%)
Mar 09, 2022	97.14	97.26	97.05	97.12	1,570,973	-0.17(-0.17%)
Mar 08, 2022	97.27	97.34	97.18	97.29	2,093,218	-0.27(-0.28%)
Mar 07, 2022	97.60	97.78	97.56	97.56	1,405,357	-0.37(-0.38%)
Mar 04, 2022	97.91	98.15	97.89	97.93	1,740,277	+0.36(+0.36%)
Mar 03, 2022	97.38	97.61	97.30	97.58	2,255,984	+0.37(+0.39%)
Mar 02, 2022	97.85	97.87	97.19	97.20	2,405,411	-1.00(-1.02%)
Mar 01, 2022	98.03	98.44	98.03	98.20	1,529,102	+0.51(+0.52%)
Feb 28, 2022	97.51	97.82	97.43	97.69	1,785,594	+0.53(+0.55%)
Feb 25, 2022	96.95	97.16	96.94	97.16	1,265,813	+0.15(+0.15%)
Feb 24, 2022	97.22	97.20	96.92	97.01	2,279,525	+0.20(+0.20%)
Feb 23, 2022	96.93	96.99	96.81	96.81	1,629,362	-0.32(-0.33%)
Feb 22, 2022	97.20	97.23	97.02	97.13	3,175,734	-0.13(-0.13%)
Feb 18, 2022				97.26	0	+0.03(+0.03%)
Feb 17, 2022	97.09	97.31	97.09	97.23	2,180,844	+0.18(+0.18%)
Feb 16, 2022	97.09	97.17	96.93	97.06	1,347,789	+0.03(+0.03%)
Feb 15, 2022	97.03	97.12	96.96	97.03	1,411,150	-0.02(-0.02%)
Feb 14, 2022	97.11	97.19	96.95	97.05	2,933,320	-0.40(-0.41%)
Feb 11, 2022	97.35	97.53	96.94	97.45	3,719,995	+0.45(+0.46%)
Feb 10, 2022	97.43	97.50	96.97	97.00	5,965,504	-0.84(-0.86%)
Feb 09, 2022	98.01	98.05	97.84	97.84	7,703,866	-0.15(-0.15%)
Feb 08, 2022	98.06	98.07	97.89	97.99	3,803,736	-0.24(-0.25%)
Feb 07, 2022	98.20	98.28	98.10	98.23	1,742,090	+0.10(+0.10%)
Feb 04, 2022	98.25	98.29	98.07	98.13	2,439,624	-0.54(-0.55%)
Feb 03, 2022	98.63	98.70		98.67	3,311,195	-0.19(-0.19%)
Feb 02, 2022	98.85	98.98	98.85	98.86	3,217,613	+0.08(+0.09%)