MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	95.04	95.12	94.91	95.08	977,452	+0.18(+0.19%)
May 30, 2019	94.85	94.94	94.74	94.90	1,521,950	+0.16(+0.17%)
May 29, 2019	94.72	94.89	94.70	94.74	1,341,089	+0.08(+0.08%)
May 28, 2019	94.66	94.71	94.62	94.66	660,799	+0.02(+0.02%)
May 24, 2019	94.63	94.66	94.60	94.65	487,319	+0.04(+0.04%)
May 23, 2019	94.44	94.68	94.44	94.61	584,095	+0.19(+0.20%)
May 22, 2019	94.36	94.45	94.35	94.42	503,334	+0.10(+0.10%)
May 21, 2019	94.34	94.37	94.29	94.33	532,383	+0.01(+0.01%)
May 20, 2019	94.40	94.42	94.29	94.32	848,057	-0.12(-0.12%)
May 17, 2019	94.50	94.50	94.36	94.43	694,964	-0.04(-0.04%)
May 16, 2019	94.50	94.50	94.43	94.47	756,755	-0.05(-0.06%)
May 15, 2019	94.50	94.54	94.42	94.52	541,751	+0.11(+0.11%)
May 14, 2019	94.35	94.42	94.34	94.42	544,646	+0.05(+0.06%)
May 13, 2019	94.32	94.41	94.30	94.36	874,614	+0.12(+0.13%)
May 10, 2019	94.22	94.32	94.16	94.24	861,080	+0.10(+0.10%)
May 09, 2019	94.17	94.24	94.07	94.14	477,534	+0.04(+0.04%)
May 08, 2019	94.25	94.27	94.07	94.10	2,315,986	-0.05(-0.06%)
May 07, 2019	94.17	94.23	94.15	94.16	588,395	+0.07(+0.08%)
May 06, 2019	94.12	94.17	94.09	94.09	485,690	+0.04(+0.04%)
May 03, 2019	93.97	94.08	93.95	94.05	1,823,451	+0.17(+0.18%)
May 02, 2019	93.94	93.99	93.84	93.88	917,824	-0.12(-0.13%)
May 01, 2019	93.96	94.22	93.88	94.01	1,045,370	+0.06(+0.07%)
Apr 30, 2019	93.90	93.96	93.86	93.94	826,569	+0.04(+0.04%)
Apr 29, 2019	93.94	93.97	93.85	93.91	774,201	-0.09(-0.09%)
Apr 26, 2019	93.99	94.00	93.93	94.00	692,738	+0.19(+0.20%)
Apr 25, 2019	93.82	93.86	93.76	93.81	598,041	+0.01(+0.01%)
Apr 24, 2019	93.79	93.85	93.77	93.80	1,096,531	+0.13(+0.14%)
Apr 23, 2019	93.65	93.72	93.65	93.67	704,820	+0.03(+0.03%)
Apr 22, 2019	93.71	93.71	93.64	93.64	580,533	-0.06(-0.07%)
Apr 18, 2019	93.66	93.79	93.66	93.70	563,555	+0.02(+0.02%)
Apr 17, 2019	93.68	93.74	93.65	93.69	773,922	+0.06(+0.07%)
Apr 16, 2019	93.69	93.71	93.62	93.62	1,013,448	-0.16(-0.17%)
Apr 15, 2019	93.71	93.78	93.70	93.78	1,157,901	+0.07(+0.08%)
Apr 12, 2019	93.85	93.87	93.70	93.71	1,188,599	-0.19(-0.20%)
Apr 11, 2019	93.93	93.96	93.90	93.90	1,856,463	-0.08(-0.08%)
Apr 10, 2019	93.90	94.00	93.88	93.98	909,158	+0.14(+0.15%)
Apr 09, 2019	93.85	93.89	93.79	93.84	4,951,263	+0.05(+0.06%)
Apr 08, 2019	93.86	93.89	93.78	93.78	553,337	-0.08(-0.09%)
Apr 05, 2019	93.77	93.88	93.77	93.86	832,640	+0.11(+0.11%)
Apr 04, 2019	93.69	93.76	93.67	93.76	685,281	+0.08(+0.09%)
Apr 03, 2019	93.70	93.98	93.67	93.68	1,555,604	-0.08(-0.09%)
Apr 02, 2019	93.74	93.79	93.72	93.76	1,266,252	+0.06(+0.07%)
Apr 01, 2019	93.90	93.93	93.65	93.69	2,345,374	-0.34(-0.36%)
Mar 29, 2019	94.01	94.06	93.96	94.03	821,643	-0.08(-0.08%)
Mar 28, 2019	94.11	94.15	94.04	94.11	641,054	-0.04(-0.04%)
Mar 27, 2019	94.19	94.27	94.11	94.15	891,203	+0.05(+0.06%)
Mar 26, 2019	93.97	94.14	93.89	94.09	1,052,051	+0.12(+0.13%)
Mar 25, 2019	93.92	94.09	93.87	93.97	809,121	+0.08(+0.08%)
Mar 22, 2019	93.78	94.01	93.75	93.89	696,768	+0.31(+0.33%)
Mar 21, 2019	93.56	93.62	93.54	93.58	701,559	+0.04(+0.04%)
Mar 20, 2019	93.32	93.62	93.32	93.54	862,523	+0.26(+0.27%)
Mar 19, 2019	93.28	93.37	93.28	93.29	693,964	-0.03(-0.03%)
Mar 18, 2019	93.30	93.32	93.27	93.31	560,096	+0.01(+0.01%)
Mar 15, 2019	93.24	93.35	93.20	93.31	1,378,266	+0.16(+0.17%)
Mar 14, 2019	93.20	93.25	93.13	93.15	723,207	-0.06(-0.07%)
Mar 13, 2019	93.16	93.24	93.16	93.21	533,555	+0.03(+0.03%)
Mar 12, 2019	93.06	93.22	93.06	93.18	539,921	+0.18(+0.19%)
Mar 11, 2019	93.00	93.01	92.93	93.01	474,243	+0.00(+0.00%)
Mar 08, 2019	92.96	93.04	92.90	93.01	602,998	+0.12(+0.13%)
Mar 07, 2019	92.79	92.91	92.77	92.88	462,942	+0.12(+0.13%)
Mar 06, 2019	92.66	92.78	92.66	92.76	687,103	+0.12(+0.13%)
Mar 05, 2019	92.54	92.66	92.50	92.63	1,430,603	+0.04(+0.04%)
Mar 04, 2019	92.57	92.64	92.53	92.60	651,285	+0.13(+0.14%)