MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	90.79	90.80	90.73	90.77	427,280	-0.03(-0.03%)
Oct 30, 2017	90.68	90.80	90.67	90.80	321,882	+0.20(+0.22%)
Oct 27, 2017	90.40	90.59	90.38	90.59	494,050	+0.19(+0.21%)
Oct 26, 2017	90.57	90.57	90.36	90.41	508,104	-0.05(-0.06%)
Oct 25, 2017	90.41	90.52	90.38	90.46	521,400	-0.08(-0.08%)
Oct 24, 2017	90.65	90.66	90.53	90.53	1,090,500	-0.20(-0.22%)
Oct 23, 2017	90.72	90.76	90.71	90.73	589,169	+0.08(+0.08%)
Oct 20, 2017	90.64	90.69	90.61	90.65	715,395	-0.13(-0.14%)
Oct 19, 2017	90.88	90.89	90.75	90.78	525,380	+0.01(+0.01%)
Oct 18, 2017	90.82	90.86	90.76	90.77	1,469,540	-0.19(-0.21%)
Oct 17, 2017	90.91	90.98	90.88	90.96	578,680	-0.03(-0.04%)
Oct 16, 2017	90.98	91.03	90.90	90.99	750,981	-0.07(-0.07%)
Oct 13, 2017	91.02	91.09	90.97	91.06	1,289,501	+0.15(+0.17%)
Oct 12, 2017	90.89	90.94	90.86	90.91	609,128	+0.04(+0.05%)
Oct 11, 2017	90.81	90.87	90.78	90.86	2,607,423	+0.09(+0.10%)
Oct 10, 2017	90.75	90.86	90.75	90.77	1,617,625	+0.01(+0.01%)
Oct 09, 2017	90.71	90.76	90.69	90.76	224,563	+0.06(+0.07%)
Oct 06, 2017	90.65	90.81	90.61	90.70	661,753	-0.10(-0.11%)
Oct 05, 2017	90.92	90.92	90.78	90.81	453,410	-0.10(-0.11%)
Oct 04, 2017	90.89	90.92	90.82	90.91	532,915	-0.02(-0.02%)
Oct 03, 2017	90.90	90.94	90.83	90.92	437,934	+0.08(+0.09%)
Oct 02, 2017	90.87	90.88	90.77	90.84	1,008,780	+0.26(+0.28%)
Sep 29, 2017	90.73	90.74	90.58	90.58	647,381	-0.07(-0.07%)
Sep 28, 2017	90.56	90.70	90.55	90.65	547,301	+0.09(+0.10%)
Sep 27, 2017	90.64	90.69	90.55	90.56	571,615	-0.25(-0.27%)
Sep 26, 2017	90.80	90.82	90.74	90.80	472,846	+0.00(+0.00%)
Sep 25, 2017	90.72	90.82	90.70	90.80	810,034	+0.14(+0.15%)
Sep 22, 2017	90.70	90.73	90.64	90.67	348,603	+0.05(+0.06%)
Sep 21, 2017	90.63	90.69	90.58	90.62	306,660	+0.03(+0.04%)
Sep 20, 2017	90.78	90.78	90.50	90.58	517,260	-0.16(-0.18%)
Sep 19, 2017	90.77	90.79	90.72	90.74	439,084	+0.00(+0.00%)
Sep 18, 2017	90.69	90.76	90.69	90.74	253,152	-0.06(-0.07%)
Sep 15, 2017	90.80	90.80	90.71	90.80	382,877	+0.05(+0.06%)
Sep 14, 2017	90.75	90.77	90.70	90.75	651,276	+0.00(+0.00%)
Sep 13, 2017	90.85	90.85	90.72	90.75	225,494	-0.01(-0.01%)
Sep 12, 2017	90.81	90.81	90.73	90.76	594,602	-0.10(-0.11%)
Sep 11, 2017	90.93	90.94	90.85	90.86	649,000	-0.15(-0.17%)
Sep 08, 2017	91.09	91.09	90.98	91.02	756,941	-0.10(-0.11%)
Sep 07, 2017	91.01	91.14	91.01	91.12	431,068	+0.16(+0.18%)
Sep 06, 2017	91.00	91.07	90.89	90.96	1,017,447	-0.09(-0.10%)
Sep 05, 2017	90.93	91.10	90.90	91.05	398,991	+0.27(+0.30%)
Sep 01, 2017	90.88	90.88	90.75	90.78	459,557	+0.08(+0.09%)
Aug 31, 2017	90.64	90.75	90.61	90.70	706,231	+0.11(+0.12%)
Aug 30, 2017	90.60	90.62	90.55	90.59	292,430	-0.03(-0.04%)
Aug 29, 2017	90.69	90.71	90.59	90.62	404,515	+0.07(+0.07%)
Aug 28, 2017	90.50	90.56	90.48	90.56	384,020	+0.07(+0.07%)
Aug 25, 2017	90.43	90.51	90.39	90.49	325,386	+0.13(+0.14%)
Aug 24, 2017	90.38	90.45	90.35	90.36	558,334	-0.12(-0.13%)
Aug 23, 2017	90.42	90.48	90.37	90.48	518,648	+0.19(+0.21%)
Aug 22, 2017	90.34	90.35	90.26	90.29	326,820	-0.07(-0.07%)
Aug 21, 2017	90.38	90.41	90.33	90.36	420,513	-0.03(-0.03%)
Aug 18, 2017	90.41	90.45	90.27	90.39	469,850	+0.02(+0.02%)
Aug 17, 2017	90.30	90.41	90.27	90.37	658,853	+0.08(+0.08%)
Aug 16, 2017	90.20	90.36	90.17	90.29	651,220	+0.09(+0.10%)
Aug 15, 2017	90.19	90.25	90.15	90.20	405,384	-0.09(-0.10%)
Aug 14, 2017	90.30	90.35	90.23	90.29	356,782	-0.03(-0.04%)
Aug 11, 2017	90.29	90.37	90.24	90.33	422,423	+0.00(+0.00%)
Aug 10, 2017	90.29	90.37	90.26	90.33	615,148	+0.08(+0.09%)
Aug 09, 2017	90.37	90.37	90.19	90.24	947,355	+0.09(+0.10%)
Aug 08, 2017	90.23	90.23	90.12	90.15	361,346	-0.05(-0.06%)
Aug 07, 2017	90.18	90.25	90.15	90.20	376,792	+0.04(+0.05%)
Aug 04, 2017		90.23	90.10	90.16	402,667	-0.19(-0.21%)
Aug 03, 2017	90.16	90.35	90.14	90.35	1,511,332	+0.22(+0.24%)