MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	88.49	88.49	88.14	88.29	2,013,344	-0.26(-0.30%)
Nov 29, 2023	88.50	88.72	88.40	88.56	3,072,781	+0.41(+0.46%)
Nov 28, 2023	87.62	88.18	87.55	88.15	7,725,792	+0.44(+0.50%)
Nov 27, 2023	87.36	87.72	87.28	87.71	4,660,212	+0.64(+0.74%)
Nov 24, 2023	87.17	87.22	87.04	87.07	664,944	-0.64(-0.73%)
Nov 22, 2023	87.91	88.02	87.51	87.71	1,514,615	-0.03(-0.03%)
Nov 21, 2023	87.61	87.84	87.48	87.74	2,270,933	+0.20(+0.23%)
Nov 20, 2023	87.28	87.57	87.17	87.53	1,965,952	+0.02(+0.02%)
Nov 17, 2023	87.31	87.56	87.10	87.52	2,694,787	+0.28(+0.32%)
Nov 16, 2023	87.09	87.44	87.03	87.23	2,566,274	+0.55(+0.64%)
Nov 15, 2023	86.74	86.83	86.61	86.68	2,714,347	-0.65(-0.75%)
Nov 14, 2023	87.44	87.54	87.11	87.33	1,788,398	+1.29(+1.50%)
Nov 13, 2023	85.53	86.06	85.40	86.04	1,641,808	-0.06(-0.07%)
Nov 10, 2023	86.52	86.52	85.95	86.10	1,661,659	+0.24(+0.28%)
Nov 09, 2023	86.64	86.69	85.85	85.85	2,681,577	-0.84(-0.96%)
Nov 08, 2023	86.48	86.87	86.40	86.69	1,760,825	+0.26(+0.30%)
Nov 07, 2023	86.11	86.61	86.04	86.43	3,120,353	+0.57(+0.67%)
Nov 06, 2023	86.01	86.01	85.76	85.85	2,283,987	-0.55(-0.64%)
Nov 03, 2023	86.77	86.90	86.38	86.41	2,292,565	+0.95(+1.11%)
Nov 02, 2023	85.81	85.91	85.31	85.45	2,470,447	+0.46(+0.54%)
Nov 01, 2023	84.16	85.07	84.05	85.00	3,025,540	+1.08(+1.29%)
Oct 31, 2023	83.87	84.04	83.83	83.92	2,995,874	+0.16(+0.19%)
Oct 30, 2023	83.62	83.89	83.48	83.76	2,812,786	-0.29(-0.35%)
Oct 27, 2023	84.04	84.12	83.77	84.05	2,164,023	+0.02(+0.02%)
Oct 26, 2023	83.40	84.06	83.39	84.03	2,846,256	+0.79(+0.95%)
Oct 25, 2023	83.73	83.73	83.17	83.24	1,747,452	-0.78(-0.93%)
Oct 24, 2023	83.67	84.03	83.48	84.02	2,192,384	+0.48(+0.58%)
Oct 23, 2023	82.75	83.68	82.62	83.54	3,057,971	+0.16(+0.20%)
Oct 20, 2023	83.52	83.70	83.26	83.37	2,244,317	+0.23(+0.28%)
Oct 19, 2023	83.22	83.55	83.01	83.14	3,812,966	-0.35(-0.42%)
Oct 18, 2023	83.84	83.93	83.41	83.49	8,714,704	-0.54(-0.65%)
Oct 17, 2023	83.98	84.31	83.87	84.03	12,452,998	-0.66(-0.78%)
Oct 16, 2023	85.25	85.17	84.63	84.69	2,324,886	-0.51(-0.60%)
Oct 13, 2023	85.39	85.39	85.10	85.20	2,117,267	+0.33(+0.39%)
Oct 12, 2023	85.72	85.72	84.83	84.87	3,914,477	-0.92(-1.07%)
Oct 11, 2023	85.83	85.94	85.59	85.79	3,135,530	+0.28(+0.33%)
Oct 10, 2023	85.34	85.72	84.92	85.51	2,221,882	-0.03(-0.03%)
Oct 09, 2023	85.16	85.56	85.05	85.54	1,557,742	+0.95(+1.12%)
Oct 06, 2023	84.61	84.79	84.15	84.59	2,001,862	-0.38(-0.44%)
Oct 05, 2023	84.88	85.03	84.83	84.97	1,828,015	+0.29(+0.34%)
Oct 04, 2023	84.36	84.70	84.05	84.68	2,756,468	+0.77(+0.91%)
Oct 03, 2023	84.68	84.79	83.89	83.92	2,504,819	-0.95(-1.12%)
Oct 02, 2023	85.19	85.34	84.79	84.86	4,201,529	-0.88(-1.03%)
Sep 29, 2023	86.35	86.40	85.68	85.75	1,971,010	-0.23(-0.27%)
Sep 28, 2023	85.38	85.98	85.19	85.98	3,800,748	+0.51(+0.60%)
Sep 27, 2023	86.22	86.27	85.18	85.47	5,703,566	-0.51(-0.60%)
Sep 26, 2023	86.23	86.30	85.89	85.98	1,836,081	-0.09(-0.10%)
Sep 25, 2023	86.30	86.31	86.02	86.06	2,573,376	-0.91(-1.04%)
Sep 22, 2023	86.69	87.04	86.67	86.97	1,743,379	+0.49(+0.57%)
Sep 21, 2023	86.75	86.75	86.45	86.48	2,345,840	-0.77(-0.89%)
Sep 20, 2023	87.48	87.68	87.17	87.25	1,768,324	-0.10(-0.11%)
Sep 19, 2023	87.58	87.66	87.32	87.35	1,355,206	-0.28(-0.32%)
Sep 18, 2023	87.33	87.65	87.28	87.63	1,288,400	+0.11(+0.12%)
Sep 15, 2023	87.75	87.83	87.51	87.52	1,236,300	-0.24(-0.28%)
Sep 14, 2023	88.03	88.06	87.73	87.76	1,436,119	-0.16(-0.19%)
Sep 13, 2023	87.56	88.03	87.56	87.93	1,219,182	+0.30(+0.34%)
Sep 12, 2023	87.74	87.74	87.51	87.63	1,216,889	+0.07(+0.08%)
Sep 11, 2023	87.60	87.66	87.47	87.56	1,288,337	-0.09(-0.10%)
Sep 08, 2023	87.74	87.83	87.54	87.65	2,113,824	+0.09(+0.10%)
Sep 07, 2023	87.51	87.64	87.33	87.56	1,777,064	+0.30(+0.34%)
Sep 06, 2023	87.50	87.50	87.09	87.26	2,231,803	-0.11(-0.12%)
Sep 05, 2023	87.82	87.82	87.32	87.37	1,608,282	-0.65(-0.74%)