MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	99.27	99.48	99.22	99.24	3,066,521	+0.20(+0.20%)
Feb 27, 2020	99.07	99.15	99.00	99.04	1,812,425	+0.11(+0.11%)
Feb 26, 2020	98.93	99.01	98.86	98.93	2,230,204	+0.09(+0.09%)
Feb 25, 2020	98.88	98.97	98.84	98.84	3,369,517	-0.05(-0.06%)
Feb 24, 2020	98.90	98.95	98.86	98.90	1,211,993	+0.07(+0.07%)
Feb 21, 2020	98.73	98.85	98.72	98.82	1,379,669	+0.13(+0.13%)
Feb 20, 2020	98.67	98.72	98.64	98.70	2,706,022	+0.05(+0.06%)
Feb 19, 2020	98.63	98.65	98.60	98.64	1,343,810	-0.09(-0.09%)
Feb 18, 2020	98.64	98.73	98.62	98.73	3,095,859	+0.10(+0.10%)
Feb 14, 2020	98.59	98.66	98.59	98.63	1,141,890	+0.00(+0.00%)
Feb 13, 2020	98.61	98.68	98.60	98.63	880,394	+0.08(+0.08%)
Feb 12, 2020	98.60	98.61	98.55	98.55	1,145,468	-0.05(-0.06%)
Feb 11, 2020	98.60	98.62	98.57	98.61	1,871,869	-0.02(-0.02%)
Feb 10, 2020	98.61	98.64	98.54	98.62	1,951,646	+0.05(+0.06%)
Feb 07, 2020	98.68	98.68	98.53	98.57	2,038,609	+0.17(+0.18%)
Feb 06, 2020	98.45	98.47	98.40	98.40	2,320,951	+0.06(+0.06%)
Feb 05, 2020	98.39	98.41	98.32	98.33	2,060,548	-0.01(-0.01%)
Feb 04, 2020	98.37	98.39	98.33	98.34	1,351,814	-0.09(-0.09%)
Feb 03, 2020	98.42	98.49	98.39	98.43	1,142,813	+0.01(+0.01%)
Jan 31, 2020	98.41	98.46	98.40	98.43	1,485,667	+0.02(+0.02%)
Jan 30, 2020	98.44	98.46	98.34	98.41	1,495,835	+0.03(+0.03%)
Jan 29, 2020	98.28	98.38	98.28	98.38	1,708,527	+0.11(+0.11%)
Jan 28, 2020	98.27	98.31	98.25	98.27	1,594,945	+0.01(+0.01%)
Jan 27, 2020	98.34	98.37	98.27	98.27	1,433,636	+0.04(+0.04%)
Jan 24, 2020	98.22	98.27	98.20	98.23	1,835,378	+0.05(+0.06%)
Jan 23, 2020	98.15	98.18	98.12	98.18	3,106,053	+0.05(+0.05%)
Jan 22, 2020	98.08	98.13	98.07	98.13	4,535,339	+0.03(+0.03%)
Jan 21, 2020	98.10	98.13	98.06	98.10	2,418,005	+0.06(+0.06%)
Jan 17, 2020	98.04	98.07	98.00	98.04	1,761,278	-0.01(-0.01%)
Jan 16, 2020	98.07	98.10	98.03	98.05	3,024,728	+0.00(+0.00%)
Jan 15, 2020	98.07	98.10	97.92	98.05	5,230,515	-0.05(-0.05%)
Jan 14, 2020	98.05	98.11	98.04	98.09	9,033,083	+0.05(+0.06%)
Jan 13, 2020	98.04	98.07	97.98	98.04	2,672,789	+0.04(+0.04%)
Jan 10, 2020	97.98	98.03	97.96	98.00	2,707,446	+0.11(+0.11%)
Jan 09, 2020	97.80	97.92	97.80	97.89	1,462,409	+0.01(+0.01%)
Jan 08, 2020	97.97	98.00	97.88	97.89	2,266,203	-0.05(-0.05%)
Jan 07, 2020	97.94	97.99	97.91	97.93	2,557,878	+0.02(+0.02%)
Jan 06, 2020	97.99	98.00	97.91	97.91	1,796,362	+0.01(+0.01%)
Jan 03, 2020	97.91	97.95	97.88	97.90	2,515,890	+0.08(+0.08%)
Jan 02, 2020	97.88	97.89	97.80	97.82	2,358,408	+0.12(+0.12%)
Dec 31, 2019	97.80	97.81	97.70	97.70	873,726	-0.05(-0.05%)
Dec 30, 2019	97.70	97.80	97.68	97.75	1,161,337	-0.04(-0.04%)
Dec 27, 2019	97.67	97.79	97.64	97.79	3,197,175	+0.20(+0.20%)
Dec 26, 2019	97.60	97.61	97.53	97.59	734,697	+0.00(+0.00%)
Dec 24, 2019	97.48	97.60	97.45	97.59	1,296,986	+0.07(+0.07%)
Dec 23, 2019	97.65	97.65	97.50	97.52	2,495,829	-0.14(-0.14%)
Dec 20, 2019	97.52	97.65	97.52	97.65	4,099,657	+0.08(+0.08%)
Dec 19, 2019	97.53	97.62	97.47	97.57	1,975,769	+0.05(+0.05%)
Dec 18, 2019	97.59	97.60	97.52	97.52	1,664,512	-0.11(-0.11%)
Dec 17, 2019	97.64	97.65	97.57	97.63	1,127,113	+0.06(+0.06%)
Dec 16, 2019	97.65	97.66	97.50	97.56	1,079,658	-0.14(-0.15%)
Dec 13, 2019	97.60	97.71	97.49	97.71	656,742	+0.33(+0.33%)
Dec 12, 2019	97.63	97.64	97.35	97.38	1,046,537	-0.26(-0.27%)
Dec 11, 2019	97.52	97.68	97.49	97.65	630,768	+0.19(+0.19%)
Dec 10, 2019	97.46	97.49	97.42	97.46	724,234	-0.04(-0.04%)
Dec 09, 2019	97.64	97.64	97.47	97.49	827,433	-0.04(-0.04%)
Dec 06, 2019	97.47	97.54	97.44	97.53	898,082	+0.05(+0.06%)
Dec 05, 2019	97.46	97.55	97.46	97.47	1,723,083	-0.03(-0.03%)
Dec 04, 2019	97.61	97.62	97.48	97.50	1,296,632	-0.17(-0.18%)
Dec 03, 2019	97.60	97.74	97.59	97.67	1,962,677	+0.21(+0.21%)