MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	84.70	84.88	84.66	84.75	2,966,273	+0.16(+0.19%)
Oct 30, 2023	84.45	84.72	84.31	84.60	2,784,995	-0.29(-0.35%)
Oct 27, 2023	84.88	84.96	84.61	84.89	2,142,642	+0.02(+0.02%)
Oct 26, 2023	84.23	84.90	84.22	84.87	2,818,134	+0.80(+0.95%)
Oct 25, 2023	84.57	84.57	84.00	84.07	1,730,186	-0.79(-0.93%)
Oct 24, 2023	84.51	84.87	84.31	84.86	2,170,722	+0.49(+0.58%)
Oct 23, 2023	83.58	84.52	83.44	84.37	3,027,757	+0.17(+0.20%)
Oct 20, 2023	84.35	84.54	84.09	84.20	2,222,142	+0.23(+0.28%)
Oct 19, 2023	84.05	84.38	83.84	83.97	3,775,292	-0.35(-0.42%)
Oct 18, 2023	84.67	84.77	84.24	84.32	8,628,599	-0.55(-0.65%)
Oct 17, 2023	84.82	85.15	84.70	84.87	12,329,956	-0.67(-0.78%)
Oct 16, 2023	86.10	86.02	85.48	85.54	2,301,915	-0.52(-0.60%)
Oct 13, 2023	86.24	86.24	85.95	86.05	2,096,348	+0.33(+0.39%)
Oct 12, 2023	86.57	86.57	85.67	85.72	3,875,801	-0.93(-1.07%)
Oct 11, 2023	86.69	86.80	86.45	86.65	3,104,550	+0.28(+0.33%)
Oct 10, 2023	86.19	86.57	85.77	86.37	2,199,929	-0.03(-0.03%)
Oct 09, 2023	86.01	86.42	85.90	86.40	1,542,350	+0.96(+1.12%)
Oct 06, 2023	85.46	85.63	84.99	85.44	1,982,082	-0.38(-0.44%)
Oct 05, 2023	85.73	85.88	85.67	85.82	1,809,953	+0.29(+0.34%)
Oct 04, 2023	85.20	85.55	84.89	85.53	2,729,232	+0.77(+0.91%)
Oct 03, 2023	85.53	85.63	84.72	84.75	2,480,070	-0.96(-1.12%)
Oct 02, 2023	86.04	86.19	85.63	85.71	4,160,016	-0.89(-1.03%)
Sep 29, 2023	87.21	87.26	86.54	86.60	1,951,544	-0.23(-0.27%)
Sep 28, 2023	86.23	86.84	86.04	86.84	3,763,212	+0.52(+0.60%)
Sep 27, 2023	87.08	87.13	86.03	86.32	5,647,237	-0.52(-0.60%)
Sep 26, 2023	87.09	87.16	86.75	86.84	1,817,948	-0.09(-0.10%)
Sep 25, 2023	87.16	87.17	86.87	86.92	2,547,961	-0.92(-1.04%)
Sep 22, 2023	87.56	87.91	87.54	87.84	1,726,161	+0.50(+0.57%)
Sep 21, 2023	87.62	87.62	87.31	87.34	2,322,672	-0.78(-0.89%)
Sep 20, 2023	88.36	88.55	88.04	88.12	1,750,860	-0.10(-0.11%)
Sep 19, 2023	88.45	88.54	88.19	88.22	1,341,822	-0.28(-0.32%)
Sep 18, 2023	88.20	88.52	88.15	88.50	1,275,675	+0.11(+0.12%)
Sep 15, 2023	88.63	88.71	88.39	88.40	1,224,090	-0.24(-0.28%)
Sep 14, 2023	88.90	88.94	88.60	88.64	1,421,936	-0.17(-0.19%)
Sep 13, 2023	88.44	88.90	88.44	88.81	1,207,142	+0.30(+0.34%)
Sep 12, 2023	88.61	88.61	88.39	88.50	1,204,870	+0.07(+0.08%)
Sep 11, 2023	88.47	88.53	88.34	88.44	1,275,614	-0.09(-0.10%)
Sep 08, 2023	88.61	88.71	88.42	88.52	2,092,948	+0.09(+0.10%)
Sep 07, 2023	88.39	88.51	88.20	88.44	1,759,513	+0.30(+0.34%)
Sep 06, 2023	88.38	88.38	87.96	88.13	2,209,762	-0.11(-0.12%)
Sep 05, 2023	88.70	88.70	88.19	88.24	1,592,398	-0.65(-0.74%)
Sep 01, 2023	89.27	89.30	88.79	88.89	1,848,845	-0.47(-0.53%)
Aug 31, 2023	89.40	89.57	89.32	89.37	2,003,677	+0.16(+0.17%)
Aug 30, 2023	89.41	89.43	89.17	89.21	1,279,380	-0.06(-0.07%)
Aug 29, 2023	88.43	89.28	88.41	89.27	1,348,088	+0.67(+0.76%)
Aug 28, 2023	88.55	88.64	88.39	88.60	926,089	+0.18(+0.21%)
Aug 25, 2023	88.27	88.54	88.12	88.41	1,228,140	+0.07(+0.08%)
Aug 24, 2023	88.39	88.61	88.28	88.35	1,376,879	-0.33(-0.37%)
Aug 23, 2023	88.31	88.68	88.29	88.68	1,056,289	+1.00(+1.14%)
Aug 22, 2023	87.69	87.85	87.54	87.68	1,340,737	+0.04(+0.04%)
Aug 21, 2023	87.76	87.76	87.49	87.64	1,606,418	-0.53(-0.61%)
Aug 18, 2023	88.07	88.36	88.02	88.17	1,078,310	+0.16(+0.18%)
Aug 17, 2023	88.02	88.09	87.74	88.02	2,292,738	+0.04(+0.04%)
Aug 16, 2023	88.24	88.49	87.97	87.98	1,699,362	-0.24(-0.28%)
Aug 15, 2023	88.28	88.52	88.19	88.22	1,209,546	-0.28(-0.32%)
Aug 14, 2023	88.37	88.71	88.28	88.50	2,255,662	-0.14(-0.15%)
Aug 11, 2023	88.66	89.05	88.61	88.64	1,717,016	-0.44(-0.49%)
Aug 10, 2023	89.98	90.00	89.08	89.08	1,888,639	-0.63(-0.70%)
Aug 09, 2023	89.56	89.80	89.51	89.71	1,540,320	+0.20(+0.23%)
Aug 08, 2023	89.58	89.75	89.46	89.50	2,690,406	+0.32(+0.36%)
Aug 07, 2023	89.21	89.26	89.07	89.18	1,109,285	-0.03(-0.03%)
Aug 04, 2023	88.88	89.21	88.88	89.21	2,027,009	+0.82(+0.92%)
Aug 03, 2023	88.34	88.51	88.26	88.39	4,210,333	-0.69(-0.77%)
Aug 02, 2023	89.17	89.21	88.75	89.09	1,561,095	-0.39(-0.43%)
Aug 01, 2023	89.62	89.80	89.39	89.47	1,554,527	-0.62(-0.68%)
Jul 31, 2023	89.97	90.27	89.96	90.09	1,699,730	+0.05(+0.05%)
Jul 28, 2023	89.89	90.07	89.82	90.04	1,537,058	+0.37(+0.41%)
Jul 27, 2023	90.29	90.35	89.57	89.67	2,008,746	-0.80(-0.88%)
Jul 26, 2023	90.30	90.48	90.14	90.47	1,582,419	+0.36(+0.40%)
Jul 25, 2023	90.00	90.13	90.00	90.11	1,911,334	-0.12(-0.13%)
Jul 24, 2023	90.38	90.52	90.19	90.23	2,031,398	-0.11(-0.12%)
Jul 21, 2023	90.42	90.47	90.23	90.33	2,953,861	+0.11(+0.12%)
Jul 20, 2023	90.30	90.33	89.99	90.23	14,096,108	-0.64(-0.70%)
Jul 19, 2023	90.86	90.98	90.69	90.87	2,831,473	+0.17(+0.19%)
Jul 18, 2023	90.93	91.05	90.60	90.69	1,414,884	-0.01(-0.01%)
Jul 17, 2023	90.44	90.71	90.39	90.70	1,770,615	+0.30(+0.33%)
Jul 14, 2023	90.62	90.82	90.38	90.40	1,955,272	-0.55(-0.61%)
Jul 13, 2023	90.65	91.06	90.63	90.95	1,724,976	+0.74(+0.82%)
Jul 12, 2023	89.97	90.36	89.86	90.22	2,383,710	+0.85(+0.95%)
Jul 11, 2023	89.33	89.40	89.14	89.36	1,284,467	+0.33(+0.37%)
Jul 10, 2023	88.92	89.33	88.86	89.03	1,374,919	+0.21(+0.24%)
Jul 07, 2023	88.64	89.06	88.64	88.82	1,120,111	+0.01(+0.01%)
Jul 06, 2023	88.91	88.97	88.54	88.81	1,865,385	-0.59(-0.66%)
Jul 05, 2023	89.80	89.81	89.35	89.40	1,484,804	-0.48(-0.54%)
Jul 03, 2023	90.01	90.35	89.88	89.89	837,075	-0.28(-0.31%)
Jun 30, 2023	90.15	90.24	89.91	90.17	1,714,476	+0.20(+0.22%)
Jun 29, 2023	90.11	90.15	89.81	89.97	2,398,020	-0.78(-0.86%)
Jun 28, 2023	90.60	90.82	90.49	90.75	1,214,896	+0.21(+0.23%)
Jun 27, 2023	90.84	90.95	90.40	90.54	3,689,840	-0.22(-0.24%)
Jun 26, 2023	90.76	90.83	90.57	90.76	1,347,224	+0.23(+0.26%)
Jun 23, 2023	90.65	90.65	90.31	90.53	1,142,914	+0.36(+0.40%)
Jun 22, 2023	90.47	90.59	90.13	90.17	1,784,720	-0.48(-0.53%)
Jun 21, 2023	90.39	90.70	90.18	90.66	3,002,597	+0.24(+0.27%)
Jun 20, 2023	90.41	90.71	90.38	90.42	1,263,714	-0.05(-0.05%)
Jun 16, 2023	90.54	90.58	90.26	90.46	1,304,960	-0.28(-0.31%)
Jun 15, 2023	90.59	90.74	90.41	90.74	1,030,539	+0.69(+0.76%)
Jun 14, 2023	90.13	90.30	89.76	90.06	1,516,464	+0.02(+0.02%)
Jun 13, 2023	90.84	90.87	89.85	90.04	3,069,212	-0.44(-0.49%)
Jun 12, 2023	90.33	90.56	90.12	90.48	1,250,553	+0.17(+0.19%)
Jun 09, 2023	90.42	90.48	90.19	90.31	1,223,519	-0.21(-0.23%)
Jun 08, 2023	90.28	90.60	90.17	90.52	1,453,841	+0.45(+0.50%)
Jun 07, 2023	90.53	90.58	89.92	90.07	2,561,099	-0.43(-0.47%)
Jun 06, 2023	90.39	90.56	90.14	90.49	1,304,842	+0.29(+0.32%)
Jun 05, 2023	90.04	90.49	89.90	90.20	2,076,061	-0.06(-0.06%)
Jun 02, 2023	90.80	90.80	90.26	90.26	1,561,782	-0.50(-0.55%)
Jun 01, 2023	90.84	90.96	90.73	90.76	4,585,617	+0.16(+0.18%)
May 31, 2023	90.29	90.68	90.10	90.60	2,107,980	+0.55(+0.61%)
May 30, 2023	89.75	90.10	89.64	90.05	1,947,617	+0.79(+0.89%)
May 26, 2023	89.17	89.30	89.03	89.26	1,460,719	+0.05(+0.05%)
May 25, 2023	89.42	89.52	89.19	89.21	2,110,844	-0.43(-0.48%)
May 24, 2023	90.00	90.02	89.60	89.65	2,174,760	-0.29(-0.32%)
May 23, 2023	89.82	90.08	89.68	89.94	1,477,256	+0.03(+0.03%)
May 22, 2023	89.89	90.15	89.76	89.91	1,112,916	+0.05(+0.05%)
May 19, 2023	90.05	90.35	89.84	89.86	1,817,251	-0.37(-0.41%)
May 18, 2023	90.61	90.61	90.14	90.22	1,144,947	-0.44(-0.49%)
May 17, 2023	90.94	90.94	90.54	90.67	943,152	-0.04(-0.04%)
May 16, 2023	90.52	90.76	90.50	90.71	1,427,649	-0.19(-0.21%)
May 15, 2023	90.89	90.97	90.78	90.90	1,146,461	-0.20(-0.22%)
May 12, 2023	91.63	91.77	91.09	91.10	1,029,270	-0.65(-0.70%)
May 11, 2023	91.84	91.97	91.68	91.75	1,096,059	+0.33(+0.36%)
May 10, 2023	91.30	91.52	91.16	91.42	1,763,717	+0.65(+0.71%)
May 09, 2023	90.95	90.99	90.83	90.77	2,135,422	-0.16(-0.18%)
May 08, 2023	91.04	91.20	90.90	90.94	1,384,268	-0.47(-0.52%)
May 05, 2023	91.52	91.52	91.16	91.41	1,192,519	-0.27(-0.29%)
May 04, 2023	91.60	92.26	91.50	91.68	3,058,157	-0.19(-0.21%)
May 03, 2023	91.47	91.99	91.47	91.87	2,379,261	+0.60(+0.65%)
May 02, 2023	90.54	91.29	90.54	91.28	2,040,597	+0.94(+1.05%)
May 01, 2023	91.08	91.08	90.24	90.33	1,255,073	-0.89(-0.97%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,879	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,771	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.04	1,575,062	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,444	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,339	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.53	90.56	2,449,417	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,315	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,129	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,523	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,309	-0.53(-0.58%)
Apr 14, 2023	91.04	91.06	90.75	90.78	980,409	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,205	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,285	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,120	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,464	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.80	91.80	1,369,584	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.04	2,360,340	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.78	1,422,654	+0.55(+0.60%)
Apr 03, 2023	90.56	91.28	90.51	91.24	2,010,996	+0.41(+0.45%)
Mar 31, 2023	90.50	90.90	90.34	90.83	1,518,800	+0.26(+0.29%)
Mar 30, 2023	90.48	90.64	90.34	90.57	1,718,717	+0.05(+0.05%)
Mar 29, 2023	90.27	90.64	90.16	90.52	1,558,073	+0.26(+0.29%)
Mar 28, 2023	90.28	90.49	90.19	90.27	1,297,244	-0.27(-0.30%)
Mar 27, 2023	90.81	90.88	90.53	90.53	1,311,478	-1.13(-1.23%)
Mar 24, 2023	91.85	91.92	91.31	91.67	1,698,556	+0.14(+0.16%)
Mar 23, 2023	91.29	91.71	91.21	91.52	2,322,436	+0.07(+0.07%)
Mar 22, 2023	90.23	91.51	90.15	91.45	2,522,497	+1.21(+1.34%)
Mar 21, 2023	90.15	90.48	90.11	90.25	2,045,803	-0.17(-0.19%)
Mar 20, 2023	91.36	91.36	90.37	90.42	2,301,633	-0.76(-0.83%)
Mar 17, 2023	90.78	91.50	90.76	91.18	3,012,973	+0.86(+0.96%)
Mar 16, 2023	90.83	91.10	90.22	90.31	3,238,334	-0.41(-0.45%)
Mar 15, 2023	90.66	91.27	90.33	90.73	2,272,047	+0.91(+1.01%)
Mar 14, 2023	90.02	90.15	89.61	89.82	1,928,346	-0.43(-0.48%)
Mar 13, 2023	90.26	90.89	90.13	90.25	2,313,147	+0.87(+0.98%)
Mar 10, 2023	89.57	89.88	89.28	89.37	2,568,858	+0.72(+0.81%)
Mar 09, 2023	88.53	88.89	88.27	88.66	2,895,982	+0.39(+0.45%)
Mar 08, 2023	88.51	88.66	88.11	88.26	1,543,878	-0.02(-0.02%)
Mar 07, 2023	88.73	88.73	88.19	88.28	2,600,264	-0.22(-0.25%)
Mar 06, 2023	88.95	88.96	88.46	88.50	10,119,257	-0.18(-0.21%)
Mar 03, 2023	88.42	88.68	88.15	88.68	1,847,067	+0.76(+0.86%)
Mar 02, 2023	87.83	87.97	87.75	87.93	3,015,708	-0.35(-0.40%)
Mar 01, 2023	88.59	88.71	88.25	88.28	1,847,072	-0.66(-0.74%)
Feb 28, 2023	88.76	89.01	88.59	88.94	1,907,158	-0.04(-0.04%)
Feb 27, 2023	89.10	89.14	88.84	88.98	2,504,723	+0.23(+0.26%)
Feb 24, 2023	88.74	88.79	88.54	88.75	1,707,300	-0.55(-0.61%)
Feb 23, 2023	89.11	89.36	89.03	89.30	1,998,264	+0.25(+0.28%)
Feb 22, 2023	89.02	89.31	89.00	89.05	1,646,098	+0.32(+0.36%)
Feb 21, 2023	89.03	89.10	88.65	88.73	2,206,420	-1.01(-1.13%)
Feb 17, 2023	89.37	89.77	89.29	89.75	2,010,492	+0.15(+0.17%)
Feb 16, 2023	89.65	89.85	89.44	89.59	2,149,935	-0.32(-0.35%)
Feb 15, 2023	89.79	89.95	89.72	89.91	1,709,241	-0.02(-0.02%)
Feb 14, 2023	90.40	90.51	89.88	89.93	3,072,650	-0.51(-0.56%)
Feb 13, 2023	90.19	90.51	90.15	90.43	1,554,868	+0.31(+0.34%)
Feb 10, 2023	90.56	90.57	90.10	90.13	1,586,057	-0.40(-0.44%)
Feb 09, 2023	91.09	91.14	90.40	90.53	2,278,647	-0.33(-0.37%)
Feb 08, 2023	90.78	90.90	90.62	90.86	1,143,382	+0.25(+0.27%)
Feb 07, 2023	90.59	91.04	90.52	90.62	1,404,816	-0.08(-0.08%)
Feb 06, 2023	90.65	90.85	90.63	90.69	2,483,251	-0.79(-0.87%)
Feb 03, 2023	91.58	91.73	91.31	91.49	3,864,274	-0.73(-0.79%)
Feb 02, 2023	92.44	92.55	92.16	92.21	2,130,404	-0.02(-0.02%)
Feb 01, 2023	91.64	92.29	91.33	92.23	1,965,209	+0.78(+0.85%)
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%)