MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.83	89.84	89.77	89.81	560,109	-0.02(-0.02%)
Apr 27, 2018	89.69	89.83	89.69	89.82	753,743	+0.17(+0.19%)
Apr 26, 2018	89.60	89.66	89.54	89.65	702,931	+0.20(+0.22%)
Apr 25, 2018	89.44	89.48	89.40	89.45	1,005,364	-0.06(-0.06%)
Apr 24, 2018	89.53	89.59	89.48	89.51	839,098	-0.13(-0.14%)
Apr 23, 2018	89.67	89.68	89.61	89.63	823,064	-0.15(-0.16%)
Apr 20, 2018	89.87	89.88	89.75	89.78	436,163	-0.19(-0.21%)
Apr 19, 2018	89.98	90.00	89.88	89.97	335,467	-0.10(-0.12%)
Apr 18, 2018	90.19	90.20	90.07	90.07	379,057	-0.21(-0.23%)
Apr 17, 2018	90.22	90.30	90.20	90.28	469,513	+0.05(+0.06%)
Apr 16, 2018	90.08	90.24	90.08	90.23	321,419	+0.04(+0.05%)
Apr 13, 2018	90.09	90.22	90.08	90.19	450,653	+0.05(+0.06%)
Apr 12, 2018	90.27	90.29	90.13	90.13	307,151	-0.16(-0.17%)
Apr 11, 2018	90.27	90.36	90.22	90.29	378,234	+0.02(+0.02%)
Apr 10, 2018	90.31	90.32	90.20	90.27	1,037,276	-0.09(-0.10%)
Apr 09, 2018	90.26	90.36	90.25	90.36	1,048,999	+0.05(+0.06%)
Apr 06, 2018	90.39	90.39	90.27	90.31	562,652	+0.09(+0.10%)
Apr 05, 2018	90.20	90.23	90.13	90.22	703,061	+0.03(+0.04%)
Apr 04, 2018	90.28	90.34	90.19	90.19	563,631	-0.04(-0.05%)
Apr 03, 2018	90.23	90.26	90.14	90.23	516,938	-0.08(-0.09%)
Apr 02, 2018	90.20	90.39	90.18	90.31	467,516	+0.00(+0.00%)
Mar 29, 2018		90.30	90.30	90.30	0	+0.10(+0.11%)
Mar 28, 2018	90.24	90.30	90.13	90.20	1,030,231	+0.04(+0.05%)
Mar 27, 2018	90.00	90.16	89.97	90.16	1,768,837	+0.20(+0.22%)
Mar 26, 2018	89.95	90.04	89.92	89.96	1,201,277	-0.06(-0.07%)
Mar 23, 2018	89.96	90.03	89.88	90.02	1,027,171	+0.03(+0.04%)
Mar 22, 2018	89.98	90.10	89.92	89.98	792,856	+0.22(+0.24%)
Mar 21, 2018	89.67	89.80	89.58	89.77	960,543	-0.02(-0.02%)
Mar 20, 2018	89.82	89.85	89.79	89.79	531,193	-0.09(-0.11%)
Mar 19, 2018	89.88	89.96	89.85	89.88	830,945	-0.05(-0.06%)
Mar 16, 2018	89.98	89.98	89.88	89.93	505,680	-0.13(-0.14%)
Mar 15, 2018	90.00	90.07	89.97	90.06	406,296	+0.00(+0.00%)
Mar 14, 2018	89.92	90.11	89.90	90.06	415,154	+0.09(+0.10%)
Mar 13, 2018	89.92	90.04	89.85	89.98	592,928	+0.10(+0.12%)
Mar 12, 2018	89.78	89.87	89.76	89.87	508,756	+0.12(+0.13%)
Mar 09, 2018	89.79	89.80	89.70	89.75	2,101,391	-0.09(-0.11%)
Mar 08, 2018	89.73	89.87	89.73	89.85	566,509	+0.17(+0.19%)
Mar 07, 2018		89.85	89.67	89.67	372,327	-0.01(-0.01%)
Mar 06, 2018	89.73	89.83	89.63	89.68	1,508,946	-0.03(-0.03%)
Mar 05, 2018	89.98	90.00	89.68	89.71	613,202	-0.11(-0.12%)
Mar 02, 2018	89.97	89.99	89.81	89.82	506,458	-0.26(-0.29%)
Mar 01, 2018	89.92	90.15	89.84	90.08	741,167	+0.18(+0.20%)
Feb 28, 2018	89.80	89.91	89.78	89.90	2,434,089	+0.24(+0.27%)
Feb 27, 2018	89.87	89.89	89.53	89.66	492,202	-0.21(-0.23%)
Feb 26, 2018	89.99	90.03	89.86	89.86	471,558	+0.05(+0.06%)
Feb 23, 2018	89.80	89.90	89.78	89.81	517,965	+0.16(+0.18%)
Feb 22, 2018	89.69	89.72	89.62	89.65	589,481	+0.09(+0.10%)
Feb 21, 2018	89.80	89.81	89.53	89.56	880,816	-0.19(-0.21%)
Feb 20, 2018	89.71	89.77	89.65	89.75	612,012	-0.06(-0.07%)
Feb 16, 2018		89.81	89.81	89.81	0	+0.15(+0.16%)
Feb 15, 2018	89.62	89.73	89.62	89.67	532,247	+0.10(+0.12%)
Feb 14, 2018		89.77	89.52	89.56	544,013	-0.37(-0.41%)
Feb 13, 2018	89.81	89.94	89.79	89.93	550,098	+0.11(+0.12%)
Feb 12, 2018	89.83	89.86	89.71	89.82	768,391	-0.02(-0.02%)
Feb 09, 2018	89.78	90.14	89.76	89.84	780,341	-0.03(-0.04%)
Feb 08, 2018	89.74	89.96	89.66	89.87	668,929	-0.13(-0.14%)
Feb 07, 2018	90.20	90.28	89.94	90.00	984,765	-0.14(-0.15%)
Feb 06, 2018	90.37	90.42	90.14	90.14	1,128,570	-0.19(-0.21%)
Feb 05, 2018	89.97	90.54	89.85	90.33	691,623	+0.30(+0.33%)
Feb 02, 2018	90.06	90.14	89.95	90.04	792,044	-0.21(-0.23%)