MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	99.99	100.07	99.93	100.05	1,943,188	+0.15(+0.15%)
Apr 29, 2021	99.82	99.91	99.80	99.91	1,113,358	-0.03(-0.03%)
Apr 28, 2021	99.90	99.93	99.75	99.93	999,079	+0.05(+0.05%)
Apr 27, 2021	99.89	99.92	99.85	99.89	4,111,642	-0.03(-0.03%)
Apr 26, 2021	99.91	99.95	99.90	99.92	1,676,781	+0.01(+0.01%)
Apr 23, 2021	99.99	99.99	99.90	99.91	780,321	-0.10(-0.10%)
Apr 22, 2021	100.01	100.05	99.98	100.01	883,317	-0.04(-0.04%)
Apr 21, 2021	99.95	100.05	99.93	100.05	1,286,560	+0.08(+0.08%)
Apr 20, 2021	99.82	99.96	99.82	99.96	1,620,548	+0.14(+0.14%)
Apr 19, 2021	99.79	99.85	99.78	99.82	1,505,257	+0.02(+0.02%)
Apr 16, 2021	99.82	99.90	99.81	99.81	1,249,581	-0.14(-0.14%)
Apr 15, 2021	99.82	99.99	99.82	99.94	1,589,835	+0.15(+0.15%)
Apr 14, 2021	99.84	99.85	99.77	99.80	1,021,765	-0.02(-0.02%)
Apr 13, 2021	99.66	99.82	99.65	99.82	1,636,877	+0.18(+0.18%)
Apr 12, 2021	99.64	99.65	99.58	99.63	1,412,750	+0.02(+0.02%)
Apr 09, 2021	99.52	99.66	99.50	99.61	1,233,804	+0.00(+0.00%)
Apr 08, 2021	99.59	99.63	99.55	99.61	1,471,017	+0.02(+0.02%)
Apr 07, 2021	99.59	99.65	99.59	99.59	1,452,828	-0.02(-0.02%)
Apr 06, 2021	99.59	99.62	99.56	99.61	2,612,741	+0.17(+0.17%)
Apr 05, 2021	99.50	99.53	99.41	99.45	2,258,441	+0.01(+0.01%)
Apr 01, 2021	99.45	99.50	99.36	99.44	3,368,483	-0.04(-0.04%)
Mar 31, 2021	99.38	99.48	99.38	99.48	3,419,073	+0.09(+0.09%)
Mar 30, 2021	99.29	99.42	99.27	99.39	2,111,293	-0.01(-0.01%)
Mar 29, 2021	99.40	99.43	99.37	99.39	1,419,511	-0.05(-0.05%)
Mar 26, 2021	99.48	99.51	99.44	99.44	1,306,464	-0.15(-0.15%)
Mar 25, 2021	99.61	99.64	99.54	99.59	5,494,388	-0.01(-0.01%)
Mar 24, 2021	99.58	99.63	99.54	99.60	8,163,105	-0.01(-0.01%)
Mar 23, 2021	99.58	99.62	99.50	99.61	6,311,303	+0.05(+0.05%)
Mar 22, 2021	99.48	99.57	99.44	99.56	1,069,858	+0.09(+0.09%)
Mar 19, 2021	99.46	99.55	99.43	99.47	1,035,406	-0.03(-0.03%)
Mar 18, 2021	99.51	99.56	99.47	99.50	1,201,112	-0.21(-0.21%)
Mar 17, 2021	99.56	99.83	99.55	99.71	1,742,440	-0.04(-0.04%)
Mar 16, 2021	99.69	99.82	99.69	99.74	1,327,076	+0.00(+0.00%)
Mar 15, 2021	99.75	99.82	99.70	99.74	1,280,493	-0.01(-0.01%)
Mar 12, 2021	99.84	99.84	99.75	99.75	1,213,386	-0.24(-0.24%)
Mar 11, 2021	99.94	100.01	99.92	99.99	1,755,869	+0.06(+0.06%)
Mar 10, 2021	99.94	99.98	99.92	99.94	1,060,130	-0.01(-0.01%)
Mar 09, 2021	99.96	100.02	99.91	99.94	1,497,563	+0.07(+0.07%)
Mar 08, 2021	99.94	99.94	99.85	99.87	1,423,472	-0.17(-0.17%)
Mar 05, 2021	99.93	100.04	99.89	100.04	1,747,874	+0.00(+0.00%)
Mar 04, 2021	100.23	100.28	100.01	100.04	1,246,819	-0.23(-0.23%)
Mar 03, 2021	100.27	100.32	100.18	100.27	1,419,283	+0.00(+0.00%)
Mar 02, 2021	100.10	100.28	100.09	100.27	1,417,932	+0.05(+0.05%)
Mar 01, 2021	100.27	100.29	100.09	100.22	2,906,472	+0.25(+0.25%)
Feb 26, 2021	99.83	100.12	99.67	99.97	2,950,975	+0.22(+0.22%)
Feb 25, 2021	100.08	100.12	99.52	99.75	2,733,303	-0.58(-0.58%)
Feb 24, 2021	100.21	100.38	100.18	100.32	1,359,972	+0.03(+0.03%)
Feb 23, 2021	100.22	100.31	100.20	100.30	1,576,454	-0.09(-0.09%)
Feb 22, 2021	100.52	100.52	100.36	100.39	2,625,653	-0.12(-0.12%)
Feb 19, 2021	100.53	100.58	100.48	100.51	885,281	-0.09(-0.09%)
Feb 18, 2021	100.57	100.63	100.55	100.60	1,233,618	+0.03(+0.03%)
Feb 17, 2021	100.51	100.60	100.48	100.57	1,556,420	+0.05(+0.04%)
Feb 16, 2021	100.62	100.65	100.50	100.53	2,755,478	-0.22(-0.22%)
Feb 12, 2021	100.80	100.82	100.75	100.75	1,721,211	-0.14(-0.14%)
Feb 11, 2021	100.82	100.91	100.82	100.88	1,718,692	-0.03(-0.03%)
Feb 10, 2021	100.94	100.96	100.88	100.91	1,172,456	-0.05(-0.05%)
Feb 09, 2021	100.93	100.97	100.86	100.96	1,739,955	+0.06(+0.06%)
Feb 08, 2021	100.90	100.93	100.86	100.89	2,565,714	-0.02(-0.02%)
Feb 05, 2021	100.96	100.98	100.88	100.91	1,109,768	+0.01(+0.01%)
Feb 04, 2021	100.86	100.94	100.83	100.90	1,398,263	+0.02(+0.02%)
Feb 03, 2021	100.91	100.93	100.88	100.88	1,340,394	-0.03(-0.03%)
Feb 02, 2021	100.92	100.95	100.88	100.91	915,631	+0.05(+0.05%)