MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	102.04	102.18	102.01	102.16	2,010,387	+0.06(+0.06%)
Jan 28, 2021	102.05	102.10	102.02	102.10	1,085,102	+0.03(+0.03%)
Jan 27, 2021	102.08	102.14	102.06	102.07	1,687,101	+0.02(+0.02%)
Jan 26, 2021	102.01	102.08	102.00	102.05	2,151,904	-0.03(-0.03%)
Jan 25, 2021	102.06	102.11	102.02	102.08	1,207,617	+0.01(+0.01%)
Jan 22, 2021	102.05	102.08	102.01	102.07	917,100	+0.00(+0.00%)
Jan 21, 2021	102.10	102.11	102.04	102.07	1,491,499	+0.00(+0.00%)
Jan 20, 2021	102.02	102.09	101.97	102.07	1,983,994	+0.03(+0.03%)
Jan 19, 2021	102.09	102.11	102.02	102.04	3,038,133	-0.01(-0.01%)
Jan 15, 2021	101.99	102.05	101.99	102.05	3,061,248	+0.07(+0.07%)
Jan 14, 2021	102.02	102.05	101.97	101.97	6,246,278	-0.02(-0.02%)
Jan 13, 2021	101.96	102.01	101.94	101.99	1,446,257	+0.05(+0.05%)
Jan 12, 2021	101.82	102.00	101.82	101.95	11,374,461	+0.06(+0.06%)
Jan 11, 2021	101.95	101.95	101.88	101.88	1,816,760	-0.09(-0.09%)
Jan 08, 2021	102.02	102.03	101.97	101.97	1,706,487	-0.03(-0.03%)
Jan 07, 2021	102.06	102.06	101.98	102.00	1,753,585	-0.03(-0.03%)
Jan 06, 2021	102.03	102.08	101.97	102.03	2,247,732	-0.05(-0.05%)
Jan 05, 2021	102.12	102.12	102.03	102.08	1,256,699	+0.06(+0.05%)
Jan 04, 2021	102.01	102.06	101.99	102.02	1,317,062	+0.01(+0.01%)
Dec 31, 2020		102.01	102.01	102.01	803,673	+0.01(+0.01%)
Dec 30, 2020	101.97	102.00	101.96	102.00	803,673	+0.02(+0.02%)
Dec 29, 2020	102.01	102.01	101.95	101.98	1,408,140	+0.03(+0.03%)
Dec 28, 2020	101.95	101.98	101.93	101.96	802,942	+0.01(+0.01%)
Dec 24, 2020	101.97	101.97	101.92	101.95	856,644	+0.01(+0.01%)
Dec 23, 2020	101.96	101.97	101.90	101.94	1,848,773	-0.01(-0.01%)
Dec 22, 2020	101.94	101.98	101.92	101.95	1,018,585	-0.05(-0.05%)
Dec 21, 2020	102.02	102.03	101.93	101.99	2,219,050	+0.04(+0.04%)
Dec 18, 2020	101.97	101.98	101.92	101.96	1,421,694	+0.05(+0.05%)
Dec 17, 2020	101.93	101.95	101.86	101.91	2,186,404	+0.03(+0.03%)
Dec 16, 2020	101.89	101.94	101.83	101.88	2,250,466	-0.01(-0.01%)
Dec 15, 2020	101.87	101.89	101.81	101.89	2,123,267	+0.06(+0.05%)
Dec 14, 2020	101.76	101.85	101.75	101.84	2,268,077	+0.00(+0.00%)
Dec 11, 2020	101.80	101.86	101.77	101.84	973,562	+0.02(+0.02%)
Dec 10, 2020	101.84	101.85	101.80	101.82	2,071,477	-0.04(-0.04%)
Dec 09, 2020	101.83	101.86	101.79	101.86	1,664,116	-0.01(-0.01%)
Dec 08, 2020	101.84	101.87	101.82	101.86	1,053,575	+0.04(+0.04%)
Dec 07, 2020	101.83	101.87	101.80	101.83	1,669,812	+0.02(+0.02%)
Dec 04, 2020	101.84	101.84	101.80	101.81	1,004,978	+0.00(+0.00%)
Dec 03, 2020	101.81	101.86	101.80	101.81	1,576,076	+0.00(+0.00%)
Dec 02, 2020	101.84	101.84	101.75	101.81	1,701,301	+0.01(+0.01%)
Dec 01, 2020	101.86	101.87	101.70	101.80	1,576,669	-0.05(-0.05%)
Nov 30, 2020	101.85	101.88	101.81	101.85	1,022,835	-0.02(-0.02%)
Nov 27, 2020	101.85	101.88	101.80	101.86	624,586	+0.06(+0.05%)
Nov 25, 2020	101.83	101.87	101.81	101.81	1,128,365	-0.04(-0.04%)
Nov 24, 2020	101.85	101.88	101.83	101.85	1,668,433	-0.02(-0.02%)
Nov 23, 2020	101.88	101.91	101.83	101.86	1,455,595	+0.00(+0.00%)
Nov 20, 2020	101.84	101.86	101.82	101.86	1,172,925	+0.01(+0.01%)
Nov 19, 2020	101.92	101.92	101.82	101.86	1,202,405	+0.03(+0.03%)
Nov 18, 2020	101.83	101.86	101.79	101.83	1,382,079	+0.02(+0.02%)
Nov 17, 2020	101.78	101.84	101.74	101.81	2,061,954	+0.05(+0.05%)
Nov 16, 2020	101.81	101.82	101.73	101.76	1,545,766	-0.05(-0.05%)
Nov 13, 2020	101.80	101.83	101.77	101.81	874,745	+0.04(+0.04%)
Nov 12, 2020	101.75	101.77	101.70	101.77	987,912	+0.05(+0.05%)
Nov 11, 2020	101.68	101.74	101.66	101.73	1,256,556	+0.11(+0.11%)
Nov 10, 2020	101.64	101.72	101.60	101.61	1,235,197	-0.06(-0.05%)
Nov 09, 2020	101.68	101.71	101.57	101.67	1,798,238	-0.12(-0.12%)
Nov 06, 2020	101.92	101.92	101.78	101.79	1,042,816	-0.14(-0.14%)
Nov 05, 2020	101.94	101.97	101.87	101.93	1,047,962	+0.04(+0.04%)
Nov 04, 2020	101.91	101.97	101.87	101.89	1,197,272	+0.10(+0.10%)
Nov 03, 2020	101.81	101.83	101.75	101.79	1,092,779	-0.03(-0.03%)