MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	97.80	97.81	97.71	97.71	873,717	-0.05(-0.05%)
Dec 30, 2019	97.71	97.80	97.68	97.75	1,161,325	-0.04(-0.04%)
Dec 27, 2019	97.67	97.79	97.64	97.79	3,197,141	+0.20(+0.20%)
Dec 26, 2019	97.60	97.62	97.53	97.59	734,690	+0.00(+0.00%)
Dec 24, 2019	97.48	97.60	97.45	97.59	1,296,972	+0.07(+0.07%)
Dec 23, 2019	97.65	97.65	97.50	97.52	2,495,803	-0.14(-0.14%)
Dec 20, 2019	97.53	97.65	97.52	97.65	4,099,614	+0.08(+0.08%)
Dec 19, 2019	97.53	97.62	97.47	97.57	1,975,747	+0.05(+0.05%)
Dec 18, 2019	97.59	97.60	97.52	97.52	1,664,494	-0.11(-0.11%)
Dec 17, 2019	97.64	97.65	97.57	97.63	1,127,101	+0.06(+0.06%)
Dec 16, 2019	97.66	97.66	97.50	97.56	1,079,647	-0.14(-0.15%)
Dec 13, 2019	97.60	97.71	97.49	97.71	656,735	+0.33(+0.33%)
Dec 12, 2019	97.63	97.64	97.35	97.38	1,046,526	-0.26(-0.27%)
Dec 11, 2019	97.52	97.68	97.49	97.65	630,761	+0.19(+0.19%)
Dec 10, 2019	97.47	97.49	97.42	97.46	724,226	-0.04(-0.04%)
Dec 09, 2019	97.64	97.64	97.47	97.49	827,424	-0.04(-0.04%)
Dec 06, 2019	97.47	97.54	97.44	97.53	898,072	+0.05(+0.06%)
Dec 05, 2019	97.47	97.55	97.47	97.47	1,723,065	-0.03(-0.03%)
Dec 04, 2019	97.61	97.62	97.48	97.50	1,296,618	-0.17(-0.18%)
Dec 03, 2019	97.60	97.75	97.59	97.67	1,962,656	+0.21(+0.21%)
Dec 02, 2019	97.39	97.51	97.38	97.47	3,630,327	-0.04(-0.04%)
Nov 29, 2019	97.54	97.54	97.48	97.50	996,543	+0.05(+0.05%)
Nov 27, 2019	97.49	97.50	97.44	97.46	471,597	-0.10(-0.10%)
Nov 26, 2019	97.53	97.57	97.52	97.55	1,553,727	+0.05(+0.05%)
Nov 25, 2019	97.50	97.51	97.46	97.51	646,574	+0.05(+0.05%)
Nov 22, 2019	97.51	97.51	97.43	97.46	1,075,402	+0.00(+0.00%)
Nov 21, 2019	97.46	97.50	97.45	97.46	959,193	-0.04(-0.04%)
Nov 20, 2019	97.41	97.51	97.41	97.50	1,331,215	+0.10(+0.10%)
Nov 19, 2019	97.46	97.46	97.39	97.40	1,823,545	-0.08(-0.08%)
Nov 18, 2019	97.49	97.56	97.46	97.48	3,563,122	+0.05(+0.05%)
Nov 15, 2019	97.42	97.46	97.40	97.44	1,593,915	+0.01(+0.01%)
Nov 14, 2019	97.39	97.46	97.34	97.43	822,842	+0.14(+0.15%)
Nov 13, 2019	97.30	97.35	97.27	97.28	669,165	+0.01(+0.01%)
Nov 12, 2019	97.28	97.30	97.20	97.28	632,054	+0.05(+0.06%)
Nov 11, 2019	97.22	97.23	97.14	97.22	670,303	+0.02(+0.02%)
Nov 08, 2019	97.15	97.25	97.12	97.20	581,067	+0.08(+0.08%)
Nov 07, 2019	97.19	97.19	97.00	97.12	758,485	-0.19(-0.19%)
Nov 06, 2019	97.34	97.40	97.28	97.31	787,641	+0.11(+0.11%)
Nov 05, 2019	97.35	97.40	97.20	97.20	1,281,383	-0.26(-0.27%)
Nov 04, 2019	97.39	97.51	97.39	97.46	566,501	-0.02(-0.02%)
Nov 01, 2019	97.41	97.50	97.37	97.48	1,062,536	-0.01(-0.01%)
Oct 31, 2019	97.42	97.54	97.40	97.49	921,494	+0.14(+0.15%)
Oct 30, 2019	97.20	97.36	97.20	97.35	598,718	+0.15(+0.16%)
Oct 29, 2019	97.16	97.20	97.11	97.20	581,809	+0.13(+0.14%)
Oct 28, 2019	97.05	97.08	97.03	97.06	2,656,897	-0.08(-0.08%)
Oct 25, 2019	97.21	97.21	97.10	97.14	565,448	-0.05(-0.06%)
Oct 24, 2019	97.25	97.29	97.17	97.20	811,497	-0.02(-0.02%)
Oct 23, 2019	97.15	97.22	97.11	97.21	1,272,458	+0.11(+0.11%)
Oct 22, 2019	97.13	97.14	97.02	97.11	797,450	+0.04(+0.04%)
Oct 21, 2019	97.17	97.19	97.05	97.07	519,075	-0.09(-0.09%)
Oct 18, 2019	97.17	97.24	97.15	97.16	1,124,449	-0.05(-0.05%)
Oct 17, 2019	97.20	97.28	97.19	97.21	1,792,983	+0.03(+0.03%)
Oct 16, 2019	97.20	97.26	97.14	97.18	1,215,756	+0.04(+0.04%)
Oct 15, 2019	97.25	97.29	97.11	97.14	883,339	-0.04(-0.05%)
Oct 14, 2019	97.22	97.24	97.17	97.19	487,823	+0.04(+0.05%)
Oct 11, 2019	97.13	97.20	97.05	97.14	755,784	-0.09(-0.09%)
Oct 10, 2019	97.40	97.40	97.23	97.23	2,564,718	-0.16(-0.17%)
Oct 09, 2019	97.40	97.41	97.29	97.39	707,846	+0.04(+0.04%)
Oct 08, 2019	97.43	97.44	97.30	97.36	992,100	+0.03(+0.03%)
Oct 07, 2019	97.37	97.47	97.33	97.33	1,368,794	-0.15(-0.16%)
Oct 04, 2019	97.40	97.49	97.39	97.48	969,134	+0.08(+0.08%)
Oct 03, 2019	97.36	97.52	97.34	97.40	3,517,544	+0.08(+0.08%)
Oct 02, 2019	97.28	97.37	97.25	97.32	1,930,010	+0.10(+0.10%)