MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	89.31	89.53	89.18	89.26	2,296,915	-0.48(-0.53%)
Apr 29, 2024	89.69	89.88	89.63	89.74	1,509,312	+0.22(+0.24%)
Apr 26, 2024	89.45	89.60	89.37	89.52	2,059,152	+0.36(+0.40%)
Apr 25, 2024	88.99	89.24	88.88	89.16	2,032,332	-0.38(-0.42%)
Apr 24, 2024	89.58	89.60	89.35	89.54	16,653,232	-0.29(-0.32%)
Apr 23, 2024	89.43	90.01	89.34	89.83	1,366,912	+0.32(+0.36%)
Apr 22, 2024	89.41	89.70	89.41	89.51	1,645,789	+0.06(+0.07%)
Apr 19, 2024	89.56	89.61	89.39	89.45	2,692,350	+0.01(+0.01%)
Apr 18, 2024	89.76	89.76	89.28	89.44	2,724,618	-0.29(-0.32%)
Apr 17, 2024	89.51	89.77	89.27	89.73	2,698,388	+0.60(+0.67%)
Apr 16, 2024	88.96	89.21	88.90	89.13	1,707,631	-0.33(-0.37%)
Apr 15, 2024	89.62	89.62	89.27	89.46	2,297,791	-0.75(-0.83%)
Apr 12, 2024	90.15	90.40	90.12	90.20	2,573,163	+0.33(+0.37%)
Apr 11, 2024	90.18	90.18	89.59	89.88	3,377,646	+0.06(+0.07%)
Apr 10, 2024	90.32	90.35	89.77	89.82	3,815,597	-1.36(-1.49%)
Apr 09, 2024	91.08	91.17	91.02	91.17	1,107,505	+0.40(+0.44%)
Apr 08, 2024	90.81	90.88	90.63	90.77	1,660,081	-0.10(-0.11%)
Apr 05, 2024	91.01	91.27	90.86	90.87	2,234,407	-0.61(-0.66%)
Apr 04, 2024	91.52	91.52	91.24	91.48	1,219,042	+0.24(+0.26%)
Apr 03, 2024	90.87	91.28	90.78	91.24	1,797,282	+0.02(+0.02%)
Apr 02, 2024	90.95	91.29	90.85	91.22	1,962,085	-0.06(-0.07%)
Apr 01, 2024	91.57	91.57	91.11	91.28	2,311,723	-0.57(-0.62%)
Mar 28, 2024	91.98	91.84	91.83	91.85	1,729,971	-0.26(-0.28%)
Mar 27, 2024	91.93	92.15	91.91	92.11	2,218,928	+0.18(+0.19%)
Mar 26, 2024	91.82	91.95	91.68	91.93	5,987,043	+0.17(+0.18%)
Mar 25, 2024	91.82	91.82	91.62	91.76	3,672,181	-0.08(-0.09%)
Mar 22, 2024	92.08	92.08	91.80	91.84	1,643,331	+0.29(+0.31%)
Mar 21, 2024	91.84	91.84	91.50	91.55	1,814,889	-0.09(-0.10%)
Mar 20, 2024	91.47	91.84	91.36	91.64	2,281,344	+0.33(+0.36%)
Mar 19, 2024	91.23	91.39	91.13	91.31	3,292,878	+0.32(+0.35%)
Mar 18, 2024	91.04	91.11	90.86	90.99	1,457,329	-0.11(-0.12%)
Mar 15, 2024	91.13	91.24	90.95	91.10	1,278,799	-0.06(-0.07%)
Mar 14, 2024	91.55	91.55	91.11	91.16	2,442,393	-0.72(-0.78%)
Mar 13, 2024	91.93	92.02	91.82	91.88	1,302,110	-0.11(-0.12%)
Mar 12, 2024	92.16	92.18	91.87	91.99	1,076,952	-0.29(-0.31%)
Mar 11, 2024	92.45	93.25	92.10	92.27	7,607,057	-0.08(-0.09%)
Mar 08, 2024	92.48	92.50	92.27	92.35	3,449,314	+0.16(+0.17%)
Mar 07, 2024	92.27	92.27	91.96	92.19	2,312,991	+0.17(+0.18%)
Mar 06, 2024	92.08	92.24	91.94	92.03	4,841,259	+0.15(+0.16%)
Mar 05, 2024	91.63	91.93	91.52	91.88	2,133,236	+0.67(+0.73%)
Mar 04, 2024	91.26	91.38	91.09	91.21	3,749,329	-0.28(-0.30%)
Mar 01, 2024	91.05	91.54	90.82	91.49	1,993,554	+0.44(+0.48%)
Feb 29, 2024	91.04	91.30	91.01	91.05	3,079,851	+0.17(+0.19%)
Feb 28, 2024	90.70	90.91	90.61	90.88	3,526,745	+0.27(+0.30%)
Feb 27, 2024	90.66	90.88	90.54	90.61	3,208,162	-0.13(-0.14%)
Feb 26, 2024	91.03	91.03	90.57	90.74	2,987,510	-0.20(-0.22%)
Feb 23, 2024	90.54	91.07	90.49	90.94	5,517,135	+0.48(+0.53%)
Feb 22, 2024	90.41	90.61	90.31	90.47	1,567,948	+0.06(+0.07%)
Feb 21, 2024	90.90	90.98	90.40	90.41	2,532,035	-0.49(-0.53%)
Feb 20, 2024	90.88	91.12	90.81	90.89	2,339,729	+0.07(+0.08%)
Feb 16, 2024	90.67	90.88	90.56	90.82	1,690,124	-0.37(-0.40%)
Feb 15, 2024	91.31	91.33	90.92	91.19	1,467,313	+0.28(+0.31%)
Feb 14, 2024	90.36	90.91	90.36	90.91	4,239,049	+0.56(+0.63%)
Feb 13, 2024	90.58	90.75	90.29	90.35	4,465,998	-0.95(-1.04%)
Feb 12, 2024	91.44	91.53	91.30	91.30	1,342,489	-0.02(-0.02%)
Feb 09, 2024	91.30	91.37	91.17	91.32	1,644,983	-0.06(-0.07%)
Feb 08, 2024	91.42	91.51	91.27	91.38	2,101,261	-0.18(-0.19%)
Feb 07, 2024	91.75	92.03	91.55	91.55	1,947,824	-0.29(-0.31%)
Feb 06, 2024	91.46	91.99	91.46	91.84	2,122,736	+0.47(+0.51%)
Feb 05, 2024	91.52	91.54	91.14	91.38	2,235,551	-0.77(-0.84%)
Feb 02, 2024	92.17	92.38	91.94	92.15	1,918,590	-0.92(-0.99%)