MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	90.25	90.36	90.09	90.32	1,846,090	+0.44(+0.49%)
Apr 27, 2023	89.94	90.02	89.77	89.88	1,992,425	-0.27(-0.30%)
Apr 26, 2023	90.56	90.57	90.06	90.15	1,590,754	-0.46(-0.50%)
Apr 25, 2023	90.52	90.64	90.35	90.60	1,335,619	+0.57(+0.63%)
Apr 24, 2023	90.01	90.13	89.94	90.03	1,507,207	+0.36(+0.40%)
Apr 21, 2023	90.22	90.25	89.64	89.67	2,473,821	-0.28(-0.31%)
Apr 20, 2023	89.67	89.96	89.67	89.95	1,245,603	+0.52(+0.59%)
Apr 19, 2023	89.29	89.49	89.13	89.42	2,096,814	+0.00(+0.00%)
Apr 18, 2023	89.32	89.51	89.31	89.42	1,781,094	+0.06(+0.06%)
Apr 17, 2023	89.62	89.63	89.34	89.37	1,595,043	-0.52(-0.58%)
Apr 14, 2023	90.15	90.17	89.86	89.89	990,177	-0.60(-0.66%)
Apr 13, 2023	90.66	90.94	90.19	90.49	2,088,811	-0.06(-0.06%)
Apr 12, 2023	90.68	90.74	90.19	90.55	2,291,894	+0.21(+0.23%)
Apr 11, 2023	90.03	90.37	89.86	90.34	4,428,809	+0.32(+0.36%)
Apr 10, 2023	90.23	90.28	89.95	90.01	1,423,506	-0.89(-0.97%)
Apr 06, 2023	91.01	91.23	90.90	90.90	1,383,229	-0.24(-0.26%)
Apr 05, 2023	91.11	91.45	91.05	91.14	2,383,856	+0.26(+0.28%)
Apr 04, 2023	90.21	90.99	90.20	90.88	1,436,828	+0.54(+0.60%)
Apr 03, 2023	89.67	90.37	89.61	90.34	2,031,032	+0.40(+0.45%)
Mar 31, 2023	89.60	90.00	89.45	89.94	1,533,927	+0.26(+0.29%)
Mar 30, 2023	89.58	89.75	89.45	89.68	1,735,835	+0.05(+0.05%)
Mar 29, 2023	89.38	89.74	89.27	89.63	1,573,590	+0.26(+0.29%)
Mar 28, 2023	89.39	89.59	89.30	89.38	1,310,164	-0.27(-0.30%)
Mar 27, 2023	89.92	89.98	89.64	89.64	1,324,539	-1.12(-1.23%)
Mar 24, 2023	90.94	91.01	90.41	90.76	1,715,472	+0.14(+0.16%)
Mar 23, 2023	90.39	90.81	90.31	90.62	2,345,566	+0.07(+0.07%)
Mar 22, 2023	89.34	90.61	89.26	90.55	2,547,619	+1.20(+1.34%)
Mar 21, 2023	89.26	89.58	89.22	89.36	2,066,178	-0.17(-0.19%)
Mar 20, 2023	90.46	90.46	89.48	89.53	2,324,556	-0.75(-0.83%)
Mar 17, 2023	89.89	90.60	89.86	90.28	3,042,980	+0.85(+0.96%)
Mar 16, 2023	89.94	90.20	89.33	89.42	3,270,585	-0.41(-0.45%)
Mar 15, 2023	89.77	90.37	89.44	89.83	2,294,675	+0.90(+1.01%)
Mar 14, 2023	89.13	89.26	88.72	88.93	1,947,551	-0.43(-0.48%)
Mar 13, 2023	89.37	89.99	89.24	89.36	2,336,184	+0.86(+0.98%)
Mar 10, 2023	88.68	88.99	88.40	88.49	2,594,442	+0.71(+0.81%)
Mar 09, 2023	87.66	88.01	87.40	87.78	2,924,824	+0.39(+0.45%)
Mar 08, 2023	87.64	87.79	87.24	87.39	1,559,254	-0.02(-0.02%)
Mar 07, 2023	87.86	87.86	87.32	87.41	2,626,161	-0.22(-0.25%)
Mar 06, 2023	88.08	88.08	87.59	87.63	10,220,038	-0.18(-0.21%)
Mar 03, 2023	87.54	87.81	87.28	87.81	1,865,463	+0.75(+0.86%)
Mar 02, 2023	86.96	87.11	86.89	87.06	3,045,743	-0.35(-0.40%)
Mar 01, 2023	87.71	87.84	87.38	87.41	1,865,468	-0.66(-0.74%)
Feb 28, 2023	87.89	88.13	87.72	88.07	1,926,141	-0.04(-0.04%)
Feb 27, 2023	88.23	88.26	87.96	88.10	2,529,655	+0.23(+0.26%)
Feb 24, 2023	87.87	87.91	87.67	87.88	1,724,295	-0.54(-0.61%)
Feb 23, 2023	88.24	88.48	88.15	88.42	2,018,155	+0.25(+0.28%)
Feb 22, 2023	88.14	88.43	88.12	88.17	1,662,484	+0.31(+0.36%)
Feb 21, 2023	88.15	88.23	87.78	87.86	2,228,383	-1.00(-1.13%)
Feb 17, 2023	88.49	88.88	88.41	88.86	2,030,504	+0.15(+0.17%)
Feb 16, 2023	88.77	88.97	88.56	88.71	2,171,336	-0.31(-0.35%)
Feb 15, 2023	88.91	89.06	88.83	89.02	1,726,255	-0.02(-0.02%)
Feb 14, 2023	89.50	89.62	88.99	89.04	3,103,235	-0.50(-0.56%)
Feb 13, 2023	89.31	89.62	89.26	89.54	1,570,345	+0.30(+0.34%)
Feb 10, 2023	89.67	89.67	89.21	89.24	1,601,844	-0.40(-0.44%)
Feb 09, 2023	90.20	90.24	89.50	89.64	2,301,329	-0.33(-0.37%)
Feb 08, 2023	89.88	90.00	89.72	89.97	1,154,763	+0.25(+0.27%)
Feb 07, 2023	89.69	90.14	89.63	89.72	1,418,800	-0.08(-0.08%)
Feb 06, 2023	89.76	89.96	89.73	89.80	2,507,970	-0.79(-0.87%)
Feb 03, 2023	90.68	90.82	90.41	90.58	3,902,740	-0.72(-0.79%)
Feb 02, 2023	91.53	91.64	91.26	91.30	2,151,610	-0.02(-0.02%)
Feb 01, 2023	90.74	91.38	90.43	91.32	1,984,771	+0.77(+0.85%)
Jan 31, 2023	90.54	90.55	90.27	90.55	2,073,958	+0.30(+0.33%)
Jan 30, 2023	90.35	90.52	90.23	90.25	2,176,030	-0.39(-0.43%)
Jan 27, 2023	90.45	90.69	90.41	90.64	1,523,247	+0.03(+0.03%)
Jan 26, 2023	90.89	90.96	90.60	90.61	2,103,246	-0.31(-0.34%)
Jan 25, 2023	90.65	90.94	90.50	90.92	3,142,185	+0.27(+0.30%)
Jan 24, 2023	90.33	90.70	90.12	90.65	1,889,419	+0.45(+0.50%)
Jan 23, 2023	90.06	90.49	90.06	90.19	1,959,954	-0.30(-0.33%)
Jan 20, 2023	90.53	90.61	90.21	90.50	3,210,363	-0.28(-0.31%)
Jan 19, 2023	90.78	90.97	90.59	90.78	5,017,551	-0.25(-0.28%)
Jan 18, 2023	91.16	91.21	90.73	91.03	14,575,437	+0.94(+1.05%)
Jan 17, 2023	90.01	90.33	90.00	90.09	2,740,340	-0.21(-0.23%)
Jan 13, 2023	90.37	90.60	90.26	90.30	2,163,551	-0.42(-0.46%)
Jan 12, 2023	90.62	90.78	90.19	90.71	6,654,082	+0.63(+0.70%)
Jan 11, 2023	89.90	90.09	89.72	90.08	8,635,792	+0.62(+0.70%)
Jan 10, 2023	89.57	89.71	89.25	89.46	1,859,528	-0.37(-0.41%)
Jan 09, 2023	89.67	90.06	89.59	89.83	2,411,080	+0.26(+0.30%)
Jan 06, 2023	88.68	89.62	88.58	89.56	1,503,637	+1.14(+1.29%)
Jan 05, 2023	88.21	88.51	88.07	88.42	1,360,936	-0.18(-0.20%)
Jan 04, 2023	88.66	88.78	88.40	88.60	1,794,025	+0.59(+0.67%)
Jan 03, 2023	88.36	88.50	87.94	88.01	2,182,072	+0.42(+0.47%)
Dec 30, 2022	87.82	87.97	87.56	87.60	1,730,314	-0.61(-0.70%)
Dec 29, 2022	87.91	88.22	87.77	88.21	1,501,749	+0.56(+0.64%)
Dec 28, 2022	87.97	88.05	87.63	87.65	1,532,222	-0.25(-0.28%)
Dec 27, 2022	87.97	88.15	87.76	87.90	1,576,954	-0.60(-0.67%)
Dec 23, 2022	88.53	88.54	88.31	88.49	1,568,037	-0.19(-0.21%)
Dec 22, 2022	88.82	88.89	88.66	88.68	1,472,093	-0.13(-0.15%)
Dec 21, 2022	89.04	89.04	88.75	88.82	1,780,932	+0.23(+0.26%)
Dec 20, 2022	88.64	88.85	88.53	88.59	2,787,492	-0.69(-0.77%)
Dec 19, 2022	89.34	89.42	89.10	89.28	2,344,108	-0.50(-0.56%)
Dec 16, 2022	89.46	89.93	89.39	89.78	1,375,739	-0.24(-0.26%)
Dec 15, 2022	89.99	90.18	89.65	90.01	2,960,581	+0.10(+0.12%)
Dec 14, 2022	89.57	89.98	89.35	89.91	1,900,783	+0.29(+0.33%)
Dec 13, 2022	90.29	90.32	89.49	89.62	1,959,348	+0.90(+1.02%)
Dec 12, 2022	88.88	88.99	88.47	88.71	1,927,067	+0.02(+0.02%)
Dec 09, 2022	88.97	89.03	88.69	88.69	2,013,519	-0.50(-0.56%)
Dec 08, 2022	89.20	89.42	89.05	89.19	1,756,090	-0.35(-0.39%)
Dec 07, 2022	89.07	89.57	88.99	89.54	1,460,718	+0.93(+1.05%)
Dec 06, 2022	88.44	88.68	88.37	88.61	2,318,572	+0.24(+0.28%)
Dec 05, 2022	88.86	88.92	88.32	88.36	2,654,580	-0.92(-1.03%)
Dec 02, 2022	88.49	89.31	88.26	89.29	2,973,923	+0.39(+0.43%)
Dec 01, 2022	88.38	88.93	88.31	88.90	1,529,253	+0.57(+0.65%)
Nov 30, 2022	87.61	88.33	87.20	88.33	1,225,824	+0.97(+1.11%)
Nov 29, 2022	87.54	87.81	87.36	87.36	1,267,050	-0.56(-0.64%)
Nov 28, 2022	88.12	88.30	87.86	87.93	1,707,587	-0.13(-0.15%)
Nov 25, 2022	87.79	88.08	87.79	88.06	643,413	+0.00(+0.00%)
Nov 23, 2022	87.68	88.24	87.68	88.06	1,850,851	+0.51(+0.58%)
Nov 22, 2022	87.42	87.64	87.33	87.55	3,000,496	+0.39(+0.44%)
Nov 21, 2022	87.45	87.50	87.04	87.16	2,316,055	+0.00(+0.00%)
Nov 18, 2022	87.26	87.37	86.99	87.16	3,020,424	-0.07(-0.08%)
Nov 17, 2022	87.06	87.23	86.83	87.23	3,592,106	-0.33(-0.38%)
Nov 16, 2022	87.41	87.68	87.23	87.56	3,367,961	+0.50(+0.57%)
Nov 15, 2022	87.08	87.26	86.77	87.06	2,909,046	+0.54(+0.62%)
Nov 14, 2022	86.50	86.65	86.40	86.53	2,295,723	-0.24(-0.28%)
Nov 11, 2022	86.54	86.84	86.48	86.77	1,328,286	-0.08(-0.10%)
Nov 10, 2022	86.24	86.99	86.12	86.85	2,901,285	+2.13(+2.52%)
Nov 09, 2022	84.58	84.86	84.50	84.72	1,548,292	+0.09(+0.11%)
Nov 08, 2022	84.42	84.82	84.40	84.63	3,925,008	+0.42(+0.50%)
Nov 07, 2022	84.70	84.72	84.20	84.20	1,871,722	-0.42(-0.50%)
Nov 04, 2022	84.54	84.76	84.34	84.63	1,757,143	+0.23(+0.28%)
Nov 03, 2022	83.98	84.61	83.97	84.39	2,235,926	-0.40(-0.48%)
Nov 02, 2022	85.04	85.73	84.73	84.80	2,178,298	-0.11(-0.13%)
Nov 01, 2022	85.35	85.37	84.66	84.91	1,699,903	+0.19(+0.23%)
Oct 31, 2022	84.94	84.97	84.47	84.72	1,678,378	-0.58(-0.68%)
Oct 28, 2022	84.98	85.43	84.97	85.30	1,825,665	+0.01(+0.01%)
Oct 27, 2022	85.04	85.66	84.88	85.29	2,755,051	+0.47(+0.55%)
Oct 26, 2022	84.46	85.03	84.41	84.82	2,505,647	+0.66(+0.78%)
Oct 25, 2022	83.76	84.30	83.74	84.16	3,452,144	+1.01(+1.22%)
Oct 24, 2022	83.46	83.58	83.08	83.15	3,486,625	-0.18(-0.21%)
Oct 21, 2022	82.66	83.38	82.52	83.33	12,922,283	+0.17(+0.20%)
Oct 20, 2022	83.76	83.84	83.07	83.16	27,368,922	-0.68(-0.82%)
Oct 19, 2022	83.76	84.00	83.67	83.84	1,453,042	-0.71(-0.84%)
Oct 18, 2022	84.72	84.87	84.23	84.56	1,360,348	+0.14(+0.17%)
Oct 17, 2022	84.94	84.99	84.40	84.42	1,943,649	+0.13(+0.16%)
Oct 14, 2022	85.36	85.39	84.17	84.28	2,017,734	-0.45(-0.53%)
Oct 13, 2022	83.89	85.06	83.89	84.73	2,090,069	-0.49(-0.57%)
Oct 12, 2022	85.18	85.48	84.99	85.22	1,534,698	-0.08(-0.09%)
Oct 11, 2022	85.37	85.66	85.25	85.30	7,893,977	+0.08(+0.09%)
Oct 10, 2022	85.72	85.72	84.99	85.22	1,222,049	-0.38(-0.44%)
Oct 07, 2022	85.45	85.68	85.31	85.60	1,875,774	-0.25(-0.29%)
Oct 06, 2022	86.27	86.40	85.82	85.85	1,816,048	-0.17(-0.20%)
Oct 05, 2022	86.29	86.41	85.89	86.02	1,818,330	-0.87(-1.00%)
Oct 04, 2022	86.83	87.23	86.73	86.89	1,512,300	+0.41(+0.48%)
Oct 03, 2022	86.43	87.10	86.38	86.48	2,377,851	+0.79(+0.92%)
Sep 30, 2022	86.41	86.57	85.62	85.69	4,493,939	-0.47(-0.54%)
Sep 29, 2022	86.26	86.55	86.12	86.16	2,066,704	-0.61(-0.70%)
Sep 28, 2022	86.44	86.89	86.11	86.77	1,783,052	+1.59(+1.87%)
Sep 27, 2022	84.83	85.37	84.46	85.18	3,152,422	+0.49(+0.57%)
Sep 26, 2022	85.90	85.98	84.68	84.69	2,610,908	-1.73(-2.00%)
Sep 23, 2022	86.87	86.87	86.01	86.42	2,721,998	-0.35(-0.40%)
Sep 22, 2022	87.48	87.49	86.72	86.77	1,986,274	-1.19(-1.35%)
Sep 21, 2022	87.76	88.03	87.18	87.96	1,748,482	+0.19(+0.21%)
Sep 20, 2022	87.57	87.87	87.50	87.77	2,847,762	-0.21(-0.23%)
Sep 19, 2022	87.93	88.24	87.90	87.98	2,270,023	-0.38(-0.43%)
Sep 16, 2022	88.24	88.49	88.14	88.36	1,521,813	-0.01(-0.01%)
Sep 15, 2022	88.58	88.68	88.34	88.37	1,360,772	-0.36(-0.40%)
Sep 14, 2022	88.58	88.87	88.54	88.72	2,602,857	+0.21(+0.23%)
Sep 13, 2022	88.52	88.64	88.44	88.52	2,638,340	-0.71(-0.80%)
Sep 12, 2022	89.53	89.68	89.15	89.23	1,014,103	-0.09(-0.10%)
Sep 09, 2022	89.76	89.77	89.28	89.32	1,631,591	-0.14(-0.16%)
Sep 08, 2022	89.77	89.83	89.46	89.46	896,188	-0.36(-0.40%)
Sep 07, 2022	89.68	89.89	89.60	89.82	1,327,107	+0.53(+0.60%)
Sep 06, 2022	89.85	89.85	89.29	89.29	2,327,741	-0.91(-1.01%)
Sep 02, 2022	90.17	90.43	90.03	90.19	3,028,182	+0.33(+0.36%)
Sep 01, 2022	89.90	90.03	89.56	89.87	3,163,271	-0.42(-0.47%)
Aug 31, 2022	90.66	90.76	90.24	90.29	2,127,677	-0.36(-0.40%)
Aug 30, 2022	90.73	90.88	90.40	90.65	1,019,549	+0.07(+0.07%)
Aug 29, 2022	90.59	90.68	90.50	90.59	1,242,259	-0.48(-0.52%)
Aug 26, 2022	91.17	91.38	90.99	91.06	969,702	-0.22(-0.25%)
Aug 25, 2022	90.78	91.31	90.70	91.29	843,013	+0.55(+0.61%)
Aug 24, 2022	90.84	90.92	90.67	90.74	1,211,814	-0.37(-0.41%)
Aug 23, 2022	91.09	91.61	91.06	91.11	1,429,194	-0.03(-0.03%)
Aug 22, 2022	91.44	91.45	91.09	91.14	861,381	-0.59(-0.64%)
Aug 19, 2022	91.71	91.80	91.46	91.73	1,145,964	-0.66(-0.72%)
Aug 18, 2022	92.55	92.60	92.30	92.39	926,347	+0.29(+0.31%)
Aug 17, 2022	92.20	92.39	92.00	92.10	1,020,483	-0.53(-0.57%)
Aug 16, 2022	92.91	92.91	92.56	92.63	910,117	-0.29(-0.31%)
Aug 15, 2022	92.85	92.95	92.69	92.92	949,996	+0.35(+0.37%)
Aug 12, 2022	92.53	92.62	92.32	92.58	1,533,130	+0.32(+0.34%)
Aug 11, 2022	93.06	93.08	92.26	92.26	1,419,146	-0.35(-0.38%)
Aug 10, 2022	93.07	93.09	92.59	92.62	1,533,428	+0.27(+0.29%)
Aug 09, 2022	92.25	92.42	92.19	92.34	1,286,459	-0.20(-0.21%)
Aug 08, 2022	92.56	92.62	92.40	92.54	2,545,552	+0.49(+0.54%)
Aug 05, 2022	92.01	92.24	91.87	92.05	2,693,670	-1.06(-1.14%)
Aug 04, 2022	93.31	93.40	93.05	93.11	3,922,637	+0.09(+0.10%)
Aug 03, 2022	92.62	93.04	92.26	93.02	1,811,351	+0.37(+0.40%)
Aug 02, 2022	93.81	93.93	92.62	92.64	2,479,906	-1.23(-1.31%)
Aug 01, 2022	93.70	93.93	93.61	93.88	3,476,667	+0.27(+0.29%)
Jul 29, 2022	93.40	93.78	93.28	93.60	3,446,902	+0.13(+0.14%)
Jul 28, 2022	93.25	93.49	93.21	93.47	1,403,704	+0.91(+0.99%)
Jul 27, 2022	92.35	92.83	92.34	92.56	999,433	+0.40(+0.43%)
Jul 26, 2022	92.72	92.72	92.11	92.16	1,409,864	-0.03(-0.03%)
Jul 25, 2022	92.10	92.27	92.06	92.18	1,182,724	-0.11(-0.12%)
Jul 22, 2022	92.23	92.49	92.06	92.30	2,075,232	+0.68(+0.74%)
Jul 21, 2022	91.20	91.62	91.06	91.62	2,102,899	+0.69(+0.76%)
Jul 20, 2022	91.33	91.43	90.91	90.93	1,529,146	-0.23(-0.26%)
Jul 19, 2022	91.26	91.33	91.08	91.16	972,895	-0.07(-0.08%)
Jul 18, 2022	91.13	91.29	90.99	91.23	1,338,782	-0.14(-0.15%)
Jul 15, 2022	91.02	91.40	90.99	91.37	1,445,237	+0.43(+0.47%)
Jul 14, 2022	90.64	91.08	90.52	90.94	954,518	-0.28(-0.31%)
Jul 13, 2022	90.32	91.28	90.32	91.22	2,252,181	+0.28(+0.31%)
Jul 12, 2022	90.98	91.21	90.90	90.94	3,178,738	+0.09(+0.10%)
Jul 11, 2022	90.74	91.02	90.74	90.85	925,144	+0.42(+0.46%)
Jul 08, 2022	90.54	90.66	90.32	90.43	1,068,915	-0.36(-0.40%)
Jul 07, 2022	90.96	91.01	90.66	90.80	1,646,707	-0.07(-0.07%)
Jul 06, 2022	91.86	91.89	90.84	90.86	2,759,465	-0.76(-0.83%)
Jul 05, 2022	91.57	91.77	91.42	91.63	1,512,401	+0.27(+0.30%)
Jul 01, 2022	91.34	91.90	91.17	91.35	1,570,043	+0.62(+0.69%)
Jun 30, 2022	90.58	90.95	90.57	90.73	2,966,650	+0.52(+0.58%)
Jun 29, 2022	89.67	90.27	89.67	90.21	3,424,302	+0.84(+0.94%)
Jun 28, 2022	89.46	89.64	89.37	89.37	2,786,218	-0.17(-0.19%)
Jun 27, 2022	89.49	89.75	89.46	89.54	3,554,916	-0.21(-0.24%)
Jun 24, 2022	89.84	90.10	89.68	89.75	2,673,735	-0.07(-0.08%)
Jun 23, 2022	89.95	90.46	89.83	89.83	2,338,345	+0.28(+0.31%)
Jun 22, 2022	89.53	89.71	89.46	89.55	2,711,170	+0.75(+0.85%)
Jun 21, 2022	88.72	88.97	88.66	88.79	3,501,050	-0.13(-0.15%)
Jun 17, 2022	89.13	89.13	88.59	88.92	3,036,708	-0.01(-0.01%)
Jun 16, 2022	88.00	89.05	88.00	88.93	3,645,330	+0.20(+0.22%)
Jun 15, 2022	88.63	88.82	87.93	88.74	2,426,609	+0.88(+1.01%)
Jun 14, 2022	88.85	88.89	87.78	87.85	3,261,185	-0.32(-0.36%)
Jun 13, 2022	89.40	89.48	88.17	88.17	4,913,795	-2.13(-2.36%)
Jun 10, 2022	90.67	90.70	90.13	90.30	7,248,212	-0.91(-1.00%)
Jun 09, 2022	90.88	91.26	90.88	91.21	6,679,745	+0.24(+0.27%)
Jun 08, 2022	91.22	91.33	90.97	90.97	1,260,033	-0.43(-0.47%)
Jun 07, 2022	91.19	91.49	91.14	91.40	1,528,264	+0.37(+0.41%)
Jun 06, 2022	91.67	91.67	91.02	91.03	3,113,033	-0.63(-0.69%)
Jun 03, 2022	91.69	91.88	91.63	91.66	1,245,708	-0.32(-0.34%)
Jun 02, 2022	91.86	91.98	91.65	91.98	1,411,001	+0.38(+0.42%)
Jun 01, 2022	92.11	92.12	91.54	91.60	2,144,639	-0.55(-0.59%)
May 31, 2022	92.01	92.14	91.90	92.14	1,628,594	-0.49(-0.53%)
May 27, 2022	92.54	92.67	92.48	92.64	1,006,840	+0.18(+0.19%)
May 26, 2022	92.61	92.64	92.25	92.46	1,187,296	-0.03(-0.03%)
May 25, 2022	92.38	92.49	92.19	92.49	2,679,366	+0.22(+0.24%)
May 24, 2022	91.80	92.33	91.80	92.26	2,014,269	+0.72(+0.79%)
May 23, 2022	91.66	91.91	91.52	91.54	1,425,711	-0.31(-0.33%)
May 20, 2022	91.66	91.87	91.66	91.85	1,631,513	+0.21(+0.23%)
May 19, 2022	91.76	91.84	91.56	91.63	2,306,126	+0.31(+0.34%)
May 18, 2022	90.95	91.46	90.94	91.33	1,579,196	+0.23(+0.26%)
May 17, 2022	91.23	91.35	91.03	91.09	2,105,156	-0.56(-0.61%)
May 16, 2022	91.60	91.76	91.51	91.65	1,538,927	+0.33(+0.37%)
May 13, 2022	91.32	91.43	91.14	91.32	1,760,270	-0.24(-0.26%)
May 12, 2022	91.42	91.71	91.36	91.56	2,924,210	+0.33(+0.37%)
May 11, 2022	90.72	91.33	90.70	91.22	4,680,297	+0.31(+0.34%)
May 10, 2022	91.21	91.35	90.90	90.92	3,965,316	+0.29(+0.32%)
May 09, 2022	90.24	90.71	90.22	90.63	2,774,251	+0.47(+0.53%)
May 06, 2022	90.49	90.49	90.06	90.15	2,034,513	-0.16(-0.17%)
May 05, 2022	90.93	90.98	90.11	90.31	2,156,516	-0.98(-1.08%)
May 04, 2022	90.47	91.30	90.32	91.30	3,003,512	+0.69(+0.76%)
May 03, 2022	90.82	90.91	90.57	90.61	2,133,661	+0.07(+0.08%)