MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.44	91.55	91.28	91.51	1,822,096	+0.44(+0.49%)
Apr 27, 2023	91.12	91.21	90.95	91.06	1,966,529	-0.27(-0.30%)
Apr 26, 2023	91.75	91.77	91.25	91.33	1,570,079	-0.46(-0.50%)
Apr 25, 2023	91.71	91.83	91.54	91.80	1,318,260	+0.58(+0.63%)
Apr 24, 2023	91.20	91.32	91.12	91.22	1,487,617	+0.37(+0.40%)
Apr 21, 2023	91.41	91.44	90.82	90.85	2,441,668	-0.28(-0.31%)
Apr 20, 2023	90.85	91.14	90.85	91.13	1,229,413	+0.53(+0.59%)
Apr 19, 2023	90.47	90.67	90.30	90.60	2,069,561	+0.00(+0.00%)
Apr 18, 2023	90.49	90.69	90.48	90.60	1,757,944	+0.06(+0.06%)
Apr 17, 2023	90.80	90.81	90.51	90.54	1,574,312	-0.53(-0.58%)
Apr 14, 2023	91.33	91.35	91.04	91.07	977,307	-0.61(-0.66%)
Apr 13, 2023	91.85	92.13	91.38	91.68	2,061,662	-0.06(-0.06%)
Apr 12, 2023	91.87	91.93	91.38	91.74	2,262,106	+0.21(+0.23%)
Apr 11, 2023	91.22	91.56	91.04	91.53	4,371,247	+0.33(+0.36%)
Apr 10, 2023	91.42	91.47	91.13	91.20	1,405,005	-0.90(-0.97%)
Apr 06, 2023	92.21	92.43	92.10	92.10	1,365,251	-0.24(-0.26%)
Apr 05, 2023	92.31	92.65	92.25	92.34	2,352,873	+0.26(+0.28%)
Apr 04, 2023	91.40	92.19	91.39	92.08	1,418,153	+0.55(+0.60%)
Apr 03, 2023	90.85	91.56	90.79	91.53	2,004,634	+0.41(+0.45%)
Mar 31, 2023	90.78	91.19	90.63	91.12	1,513,995	+0.26(+0.29%)
Mar 30, 2023	90.76	90.93	90.63	90.86	1,713,280	+0.05(+0.05%)
Mar 29, 2023	90.55	90.92	90.45	90.81	1,553,143	+0.26(+0.29%)
Mar 28, 2023	90.56	90.77	90.48	90.55	1,293,140	-0.27(-0.30%)
Mar 27, 2023	91.10	91.17	90.82	90.82	1,307,329	-1.14(-1.23%)
Mar 24, 2023	92.14	92.21	91.60	91.96	1,693,182	+0.14(+0.16%)
Mar 23, 2023	91.58	92.00	91.50	91.81	2,315,089	+0.07(+0.07%)
Mar 22, 2023	90.51	91.80	90.44	91.75	2,514,517	+1.21(+1.34%)
Mar 21, 2023	90.44	90.76	90.39	90.53	2,039,331	-0.17(-0.19%)
Mar 20, 2023	91.65	91.65	90.65	90.71	2,294,351	-0.76(-0.83%)
Mar 17, 2023	91.07	91.79	91.05	91.47	3,003,441	+0.87(+0.96%)
Mar 16, 2023	91.12	91.39	90.50	90.60	3,228,089	-0.41(-0.45%)
Mar 15, 2023	90.95	91.56	90.62	91.01	2,264,859	+0.91(+1.01%)
Mar 14, 2023	90.30	90.43	89.89	90.10	1,922,245	-0.43(-0.48%)
Mar 13, 2023	90.54	91.18	90.42	90.53	2,305,829	+0.88(+0.98%)
Mar 10, 2023	89.85	90.17	89.56	89.66	2,560,731	+0.72(+0.81%)
Mar 09, 2023	88.81	89.17	88.55	88.94	2,886,819	+0.39(+0.45%)
Mar 08, 2023	88.79	88.95	88.39	88.54	1,538,994	-0.02(-0.02%)
Mar 07, 2023	89.01	89.01	88.47	88.56	2,592,038	-0.22(-0.25%)
Mar 06, 2023	89.23	89.24	88.74	88.78	10,087,243	-0.18(-0.21%)
Mar 03, 2023	88.70	88.97	88.43	88.97	1,841,223	+0.76(+0.86%)
Mar 02, 2023	88.11	88.25	88.03	88.21	3,006,168	-0.36(-0.40%)
Mar 01, 2023	88.87	88.99	88.53	88.56	1,841,229	-0.66(-0.74%)
Feb 28, 2023	89.04	89.29	88.87	89.22	1,901,124	-0.04(-0.04%)
Feb 27, 2023	89.39	89.43	89.12	89.26	2,496,800	+0.23(+0.26%)
Feb 24, 2023	89.02	89.07	88.82	89.03	1,701,899	-0.55(-0.61%)
Feb 23, 2023	89.40	89.64	89.31	89.58	1,991,943	+0.25(+0.28%)
Feb 22, 2023	89.30	89.59	89.28	89.33	1,640,891	+0.32(+0.36%)
Feb 21, 2023	89.31	89.39	88.93	89.01	2,199,441	-1.02(-1.13%)
Feb 17, 2023	89.66	90.05	89.57	90.03	2,004,132	+0.15(+0.17%)
Feb 16, 2023	89.93	90.14	89.72	89.88	2,143,134	-0.32(-0.35%)
Feb 15, 2023	90.08	90.23	90.00	90.19	1,703,834	-0.02(-0.02%)
Feb 14, 2023	90.68	90.80	90.16	90.21	3,062,930	-0.51(-0.56%)
Feb 13, 2023	90.48	90.80	90.43	90.72	1,549,949	+0.31(+0.34%)
Feb 10, 2023	90.85	90.85	90.39	90.41	1,581,039	-0.40(-0.44%)
Feb 09, 2023	91.38	91.43	90.68	90.82	2,271,439	-0.34(-0.37%)
Feb 08, 2023	91.07	91.19	90.91	91.15	1,139,765	+0.25(+0.27%)
Feb 07, 2023	90.87	91.33	90.81	90.90	1,400,372	-0.08(-0.08%)
Feb 06, 2023	90.94	91.14	90.91	90.98	2,475,396	-0.80(-0.87%)
Feb 03, 2023	91.87	92.02	91.60	91.78	3,852,050	-0.73(-0.79%)
Feb 02, 2023	92.74	92.84	92.46	92.51	2,123,665	-0.02(-0.02%)
Feb 01, 2023	91.93	92.58	91.62	92.52	1,958,993	+0.78(+0.85%)
Jan 31, 2023	91.73	91.74	91.45	91.74	2,047,023	+0.31(+0.33%)
Jan 30, 2023	91.54	91.71	91.42	91.44	2,147,769	-0.39(-0.43%)
Jan 27, 2023	91.64	91.88	91.60	91.83	1,503,464	+0.03(+0.03%)
Jan 26, 2023	92.09	92.16	91.79	91.80	2,075,930	-0.32(-0.34%)
Jan 25, 2023	91.84	92.14	91.69	92.12	3,101,376	+0.28(+0.30%)
Jan 24, 2023	91.52	91.89	91.30	91.84	1,864,881	+0.46(+0.50%)
Jan 23, 2023	91.25	91.69	91.25	91.38	1,934,499	-0.31(-0.33%)
Jan 20, 2023	91.73	91.80	91.40	91.69	3,168,668	-0.29(-0.31%)
Jan 19, 2023	91.97	92.17	91.78	91.97	4,952,386	-0.26(-0.28%)
Jan 18, 2023	92.36	92.41	91.93	92.23	14,386,140	+0.96(+1.05%)
Jan 17, 2023	91.19	91.51	91.18	91.28	2,704,750	-0.21(-0.23%)
Jan 13, 2023	91.56	91.79	91.45	91.49	2,135,452	-0.42(-0.46%)
Jan 12, 2023	91.81	91.97	91.38	91.91	6,567,662	+0.64(+0.70%)
Jan 11, 2023	91.08	91.28	90.90	91.27	8,523,635	+0.63(+0.70%)
Jan 10, 2023	90.75	90.89	90.43	90.63	1,835,377	-0.37(-0.41%)
Jan 09, 2023	90.85	91.25	90.77	91.01	2,379,766	+0.27(+0.30%)
Jan 06, 2023	89.85	90.80	89.74	90.74	1,484,109	+1.16(+1.29%)
Jan 05, 2023	89.37	89.68	89.23	89.58	1,343,261	-0.18(-0.20%)
Jan 04, 2023	89.83	89.95	89.57	89.76	1,770,726	+0.59(+0.67%)
Jan 03, 2023	89.52	89.66	89.09	89.17	2,153,732	+0.42(+0.47%)
Dec 30, 2022	88.98	89.12	88.71	88.75	1,707,841	-0.62(-0.70%)
Dec 29, 2022	89.07	89.38	88.92	89.37	1,482,245	+0.56(+0.64%)
Dec 28, 2022	89.13	89.21	88.79	88.81	1,512,322	-0.25(-0.28%)
Dec 27, 2022	89.12	89.31	88.91	89.06	1,556,474	-0.60(-0.67%)
Dec 23, 2022	89.70	89.71	89.47	89.66	1,547,672	-0.19(-0.21%)
Dec 22, 2022	89.98	90.06	89.83	89.85	1,452,975	-0.13(-0.15%)
Dec 21, 2022	90.21	90.21	89.92	89.98	1,757,802	+0.23(+0.26%)
Dec 20, 2022	89.80	90.02	89.70	89.75	2,751,289	-0.70(-0.77%)
Dec 19, 2022	90.52	90.60	90.28	90.45	2,313,664	-0.51(-0.56%)
Dec 16, 2022	90.63	91.11	90.57	90.96	1,357,872	-0.24(-0.26%)
Dec 15, 2022	91.17	91.37	90.83	91.20	2,922,131	+0.11(+0.12%)
Dec 14, 2022	90.75	91.17	90.53	91.09	1,876,097	+0.30(+0.33%)
Dec 13, 2022	91.47	91.51	90.66	90.80	1,933,901	+0.92(+1.02%)
Dec 12, 2022	90.05	90.16	89.63	89.88	1,902,039	+0.02(+0.02%)
Dec 09, 2022	90.14	90.21	89.86	89.86	1,987,369	-0.51(-0.56%)
Dec 08, 2022	90.38	90.60	90.22	90.37	1,733,283	-0.35(-0.39%)
Dec 07, 2022	90.24	90.75	90.16	90.72	1,441,747	+0.94(+1.05%)
Dec 06, 2022	89.60	89.84	89.53	89.78	2,288,460	+0.25(+0.28%)
Dec 05, 2022	90.03	90.09	89.48	89.53	2,620,104	-0.94(-1.03%)
Dec 02, 2022	89.65	90.48	89.42	90.46	2,935,299	+0.39(+0.43%)
Dec 01, 2022	89.55	90.10	89.47	90.07	1,509,392	+0.58(+0.65%)
Nov 30, 2022	88.76	89.49	88.35	89.49	1,209,906	+0.98(+1.11%)
Nov 29, 2022	88.69	88.97	88.51	88.51	1,250,598	-0.57(-0.64%)
Nov 28, 2022	89.28	89.46	89.02	89.08	1,685,414	-0.13(-0.15%)
Nov 25, 2022	88.95	89.24	88.95	89.22	635,058	+0.00(+0.00%)
Nov 23, 2022	88.84	89.40	88.84	89.22	1,826,818	+0.51(+0.58%)
Nov 22, 2022	88.57	88.80	88.48	88.70	2,961,534	+0.39(+0.44%)
Nov 21, 2022	88.60	88.65	88.19	88.31	2,285,981	+0.00(+0.00%)
Nov 18, 2022	88.41	88.52	88.14	88.31	2,981,204	-0.07(-0.08%)
Nov 17, 2022	88.21	88.38	87.97	88.38	3,545,462	-0.33(-0.38%)
Nov 16, 2022	88.56	88.83	88.38	88.71	3,324,228	+0.50(+0.57%)
Nov 15, 2022	88.23	88.41	87.91	88.21	2,871,272	+0.54(+0.62%)
Nov 14, 2022	87.64	87.79	87.54	87.66	2,265,913	-0.25(-0.28%)
Nov 11, 2022	87.68	87.98	87.62	87.91	1,311,038	-0.09(-0.10%)
Nov 10, 2022	87.38	88.13	87.25	88.00	2,863,611	+2.16(+2.52%)
Nov 09, 2022	85.69	85.98	85.61	85.84	1,528,188	+0.10(+0.11%)
Nov 08, 2022	85.53	85.94	85.51	85.74	3,874,041	+0.43(+0.50%)
Nov 07, 2022	85.82	85.84	85.31	85.31	1,847,417	-0.43(-0.50%)
Nov 04, 2022	85.66	85.87	85.45	85.74	1,734,327	+0.24(+0.28%)
Nov 03, 2022	85.08	85.72	85.07	85.50	2,206,892	-0.41(-0.48%)
Nov 02, 2022	86.16	86.85	85.85	85.91	2,150,013	-0.11(-0.13%)
Nov 01, 2022	86.47	86.49	85.77	86.03	1,677,830	+0.20(+0.23%)
Oct 31, 2022	86.06	86.09	85.58	85.83	1,656,590	-0.59(-0.68%)
Oct 28, 2022	86.10	86.55	86.09	86.42	1,801,965	+0.01(+0.01%)
Oct 27, 2022	86.16	86.79	86.00	86.41	2,719,287	+0.48(+0.55%)
Oct 26, 2022	85.57	86.15	85.52	85.93	2,473,120	+0.67(+0.78%)
Oct 25, 2022	84.86	85.41	84.84	85.27	3,407,330	+1.03(+1.22%)
Oct 24, 2022	84.56	84.68	84.18	84.24	3,441,364	-0.18(-0.21%)
Oct 21, 2022	83.75	84.48	83.61	84.42	12,754,534	+0.17(+0.20%)
Oct 20, 2022	84.86	84.95	84.17	84.25	27,013,636	-0.69(-0.82%)
Oct 19, 2022	84.86	85.11	84.78	84.95	1,434,180	-0.72(-0.84%)
Oct 18, 2022	85.84	85.98	85.34	85.67	1,342,689	+0.14(+0.17%)
Oct 17, 2022	86.06	86.11	85.51	85.53	1,918,418	+0.13(+0.16%)
Oct 14, 2022	86.49	86.51	85.27	85.39	1,991,541	-0.46(-0.53%)
Oct 13, 2022	84.99	86.18	84.99	85.85	2,062,937	-0.49(-0.57%)
Oct 12, 2022	86.30	86.60	86.11	86.34	1,514,775	-0.08(-0.09%)
Oct 11, 2022	86.49	86.78	86.37	86.42	7,791,502	+0.08(+0.09%)
Oct 10, 2022	86.85	86.85	86.11	86.34	1,206,185	-0.38(-0.44%)
Oct 07, 2022	86.57	86.80	86.43	86.72	1,851,424	-0.26(-0.30%)
Oct 06, 2022	87.41	87.54	86.95	86.98	1,792,473	-0.17(-0.20%)
Oct 05, 2022	87.43	87.55	87.02	87.15	1,794,726	-0.88(-1.00%)
Oct 04, 2022	87.97	88.38	87.87	88.03	1,492,669	+0.42(+0.48%)
Oct 03, 2022	87.57	88.24	87.52	87.62	2,346,984	+0.80(+0.92%)
Sep 30, 2022	87.55	87.71	86.75	86.82	4,435,621	-0.47(-0.54%)
Sep 29, 2022	87.40	87.69	87.26	87.29	2,039,884	-0.62(-0.70%)
Sep 28, 2022	87.58	88.03	87.25	87.91	1,759,914	+1.61(+1.87%)
Sep 27, 2022	85.95	86.50	85.57	86.30	3,111,513	+0.49(+0.57%)
Sep 26, 2022	87.03	87.11	85.80	85.81	2,577,026	-1.75(-2.00%)
Sep 23, 2022	88.01	88.01	87.14	87.56	2,686,675	-0.35(-0.40%)
Sep 22, 2022	88.63	88.64	87.86	87.91	1,960,499	-1.20(-1.35%)
Sep 21, 2022	88.91	89.19	88.33	89.11	1,725,792	+0.19(+0.21%)
Sep 20, 2022	88.72	89.02	88.65	88.92	2,810,806	-0.21(-0.23%)
Sep 19, 2022	89.09	89.40	89.06	89.13	2,240,565	-0.39(-0.43%)
Sep 16, 2022	89.40	89.65	89.30	89.52	1,502,064	-0.01(-0.01%)
Sep 15, 2022	89.75	89.85	89.50	89.53	1,343,114	-0.36(-0.40%)
Sep 14, 2022	89.75	90.04	89.70	89.89	2,569,080	+0.21(+0.23%)
Sep 13, 2022	89.68	89.81	89.61	89.68	2,604,103	-0.72(-0.80%)
Sep 12, 2022	90.71	90.86	90.32	90.40	1,000,943	-0.09(-0.10%)
Sep 09, 2022	90.94	90.95	90.45	90.50	1,610,418	-0.14(-0.16%)
Sep 08, 2022	90.95	91.01	90.64	90.64	884,558	-0.36(-0.40%)
Sep 07, 2022	90.86	91.08	90.78	91.00	1,309,885	+0.54(+0.60%)
Sep 06, 2022	91.03	91.03	90.46	90.46	2,297,533	-0.92(-1.01%)
Sep 02, 2022	91.35	91.62	91.22	91.38	2,988,885	+0.33(+0.36%)
Sep 01, 2022	91.09	91.22	90.73	91.05	3,122,221	-0.43(-0.47%)
Aug 31, 2022	91.86	91.95	91.43	91.48	2,100,062	-0.37(-0.40%)
Aug 30, 2022	91.92	92.07	91.59	91.85	1,006,316	+0.07(+0.07%)
Aug 29, 2022	91.78	91.87	91.69	91.78	1,226,136	-0.48(-0.52%)
Aug 26, 2022	92.37	92.58	92.19	92.26	957,117	-0.23(-0.25%)
Aug 25, 2022	91.98	92.51	91.89	92.49	832,071	+0.56(+0.61%)
Aug 24, 2022	92.04	92.11	91.87	91.93	1,196,086	-0.38(-0.41%)
Aug 23, 2022	92.29	92.81	92.25	92.31	1,410,644	-0.03(-0.03%)
Aug 22, 2022	92.64	92.65	92.29	92.34	850,202	-0.60(-0.64%)
Aug 19, 2022	92.92	93.01	92.66	92.93	1,131,091	-0.67(-0.72%)
Aug 18, 2022	93.77	93.82	93.51	93.61	914,324	+0.29(+0.31%)
Aug 17, 2022	93.42	93.61	93.21	93.31	1,007,238	-0.54(-0.57%)
Aug 16, 2022	94.14	94.14	93.77	93.85	898,305	-0.29(-0.31%)
Aug 15, 2022	94.07	94.17	93.91	94.15	937,666	+0.35(+0.37%)
Aug 12, 2022	93.75	93.83	93.53	93.80	1,513,232	+0.32(+0.34%)
Aug 11, 2022	94.29	94.30	93.47	93.47	1,400,727	-0.36(-0.38%)
Aug 10, 2022	94.30	94.32	93.80	93.83	1,513,526	+0.27(+0.29%)
Aug 09, 2022	93.46	93.63	93.41	93.56	1,269,762	-0.20(-0.21%)
Aug 08, 2022	93.78	93.84	93.62	93.76	2,512,513	+0.50(+0.54%)
Aug 05, 2022	93.22	93.45	93.08	93.26	2,658,709	-1.08(-1.14%)
Aug 04, 2022	94.53	94.63	94.28	94.33	3,871,725	+0.09(+0.10%)
Aug 03, 2022	93.83	94.26	93.47	94.24	1,787,842	+0.38(+0.40%)
Aug 02, 2022	95.04	95.17	93.83	93.86	2,447,719	-1.25(-1.31%)
Aug 01, 2022	94.93	95.17	94.85	95.11	3,431,544	+0.28(+0.29%)
Jul 29, 2022	94.62	95.01	94.51	94.83	3,402,166	+0.13(+0.14%)
Jul 28, 2022	94.47	94.72	94.44	94.70	1,385,486	+0.93(+0.99%)
Jul 27, 2022	93.57	94.05	93.55	93.77	986,462	+0.41(+0.43%)
Jul 26, 2022	93.93	93.93	93.32	93.37	1,391,566	-0.03(-0.03%)
Jul 25, 2022	93.31	93.48	93.27	93.40	1,167,374	-0.11(-0.12%)
Jul 22, 2022	93.44	93.71	93.27	93.51	2,048,299	+0.69(+0.74%)
Jul 21, 2022	92.40	92.82	92.25	92.82	2,075,606	+0.70(+0.76%)
Jul 20, 2022	92.53	92.63	92.10	92.12	1,509,300	-0.24(-0.26%)
Jul 19, 2022	92.46	92.53	92.28	92.36	960,268	-0.08(-0.08%)
Jul 18, 2022	92.33	92.49	92.19	92.43	1,321,406	-0.14(-0.15%)
Jul 15, 2022	92.22	92.60	92.19	92.58	1,426,480	+0.43(+0.47%)
Jul 14, 2022	91.83	92.27	91.71	92.14	942,130	-0.28(-0.31%)
Jul 13, 2022	91.51	92.48	91.51	92.42	2,222,950	+0.28(+0.31%)
Jul 12, 2022	92.18	92.41	92.10	92.14	3,137,482	+0.09(+0.10%)
Jul 11, 2022	91.93	92.22	91.93	92.05	913,137	+0.42(+0.46%)
Jul 08, 2022	91.73	91.85	91.51	91.62	1,055,042	-0.37(-0.40%)
Jul 07, 2022	92.16	92.21	91.85	91.99	1,625,335	-0.07(-0.07%)
Jul 06, 2022	93.07	93.09	92.04	92.06	2,723,651	-0.77(-0.83%)
Jul 05, 2022	92.77	92.98	92.62	92.83	1,492,772	+0.27(+0.30%)
Jul 01, 2022	92.54	93.11	92.37	92.56	1,549,666	+0.63(+0.69%)
Jun 30, 2022	91.77	92.15	91.76	91.92	2,928,139	+0.53(+0.58%)
Jun 29, 2022	90.85	91.46	90.85	91.40	3,379,850	+0.85(+0.94%)
Jun 28, 2022	90.64	90.82	90.55	90.55	2,750,049	-0.17(-0.19%)
Jun 27, 2022	90.67	90.93	90.63	90.72	3,508,768	-0.22(-0.24%)
Jun 24, 2022	91.02	91.28	90.86	90.93	2,639,026	-0.08(-0.08%)
Jun 23, 2022	91.13	91.65	91.01	91.01	2,307,990	+0.28(+0.31%)
Jun 22, 2022	90.71	90.89	90.64	90.73	2,675,975	+0.76(+0.85%)
Jun 21, 2022	89.89	90.14	89.82	89.96	3,455,601	-0.13(-0.15%)
Jun 17, 2022	90.30	90.30	89.75	90.09	2,997,287	-0.01(-0.01%)
Jun 16, 2022	89.16	90.22	89.16	90.10	3,598,008	+0.20(+0.22%)
Jun 15, 2022	89.79	89.99	89.09	89.91	2,395,108	+0.90(+1.01%)
Jun 14, 2022	90.02	90.06	88.93	89.01	3,218,851	-0.32(-0.36%)
Jun 13, 2022	90.58	90.66	89.33	89.33	4,850,007	-2.16(-2.36%)
Jun 10, 2022	91.86	91.89	91.32	91.49	7,154,120	-0.92(-1.00%)
Jun 09, 2022	92.07	92.46	92.07	92.41	6,593,032	+0.25(+0.27%)
Jun 08, 2022	92.42	92.53	92.17	92.17	1,243,676	-0.43(-0.47%)
Jun 07, 2022	92.39	92.70	92.34	92.60	1,508,425	+0.38(+0.41%)
Jun 06, 2022	92.88	92.88	92.22	92.23	3,072,621	-0.64(-0.69%)
Jun 03, 2022	92.89	93.09	92.84	92.87	1,229,537	-0.32(-0.34%)
Jun 02, 2022	93.06	93.19	92.85	93.19	1,392,684	+0.39(+0.42%)
Jun 01, 2022	93.32	93.33	92.74	92.80	2,116,799	-0.55(-0.59%)
May 31, 2022	93.22	93.35	93.11	93.35	1,607,457	-0.50(-0.53%)
May 27, 2022	93.76	93.89	93.70	93.85	993,772	+0.18(+0.19%)
May 26, 2022	93.83	93.85	93.47	93.67	1,171,887	-0.03(-0.03%)
May 25, 2022	93.59	93.70	93.40	93.70	2,644,592	+0.23(+0.24%)
May 24, 2022	93.01	93.54	93.01	93.48	1,988,126	+0.73(+0.79%)
May 23, 2022	92.87	93.12	92.72	92.74	1,407,207	-0.31(-0.33%)
May 20, 2022	92.87	93.08	92.87	93.05	1,610,338	+0.22(+0.23%)
May 19, 2022	92.97	93.04	92.76	92.84	2,276,195	+0.31(+0.34%)
May 18, 2022	92.15	92.67	92.13	92.53	1,558,700	+0.24(+0.26%)
May 17, 2022	92.43	92.55	92.23	92.29	2,077,833	-0.56(-0.61%)
May 16, 2022	92.81	92.97	92.71	92.86	1,518,953	+0.34(+0.37%)
May 13, 2022	92.52	92.63	92.34	92.52	1,737,424	-0.24(-0.26%)
May 12, 2022	92.62	92.91	92.56	92.76	2,886,258	+0.34(+0.37%)
May 11, 2022	91.91	92.53	91.90	92.42	4,619,552	+0.31(+0.34%)
May 10, 2022	92.41	92.55	92.09	92.11	3,913,851	+0.29(+0.32%)
May 09, 2022	91.42	91.90	91.41	91.82	2,738,244	+0.48(+0.53%)
May 06, 2022	91.68	91.68	91.25	91.34	2,008,108	-0.16(-0.17%)
May 05, 2022	92.12	92.18	91.30	91.50	2,128,527	-1.00(-1.08%)
May 04, 2022	91.66	92.50	91.50	92.50	2,964,530	+0.70(+0.76%)
May 03, 2022	92.02	92.11	91.76	91.80	2,105,968	+0.08(+0.08%)