MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.48	87.54	86.81	86.88	1,945,391	-0.23(-0.27%)
Sep 28, 2023	86.50	87.11	86.31	87.11	3,751,346	+0.52(+0.60%)
Sep 27, 2023	87.36	87.41	86.30	86.59	5,629,431	-0.52(-0.60%)
Sep 26, 2023	87.36	87.43	87.02	87.11	1,812,216	-0.09(-0.10%)
Sep 25, 2023	87.43	87.44	87.15	87.20	2,539,927	-0.92(-1.04%)
Sep 22, 2023	87.83	88.19	87.81	88.12	1,720,719	+0.50(+0.57%)
Sep 21, 2023	87.89	87.89	87.59	87.62	2,315,348	-0.78(-0.89%)
Sep 20, 2023	88.64	88.83	88.31	88.40	1,745,339	-0.10(-0.11%)
Sep 19, 2023	88.73	88.82	88.47	88.50	1,337,591	-0.28(-0.32%)
Sep 18, 2023	88.48	88.80	88.43	88.78	1,271,653	+0.11(+0.12%)
Sep 15, 2023	88.91	88.99	88.67	88.68	1,220,231	-0.24(-0.28%)
Sep 14, 2023	89.18	89.22	88.88	88.92	1,417,453	-0.17(-0.19%)
Sep 13, 2023	88.71	89.18	88.71	89.09	1,203,335	+0.30(+0.34%)
Sep 12, 2023	88.89	88.89	88.67	88.78	1,201,071	+0.07(+0.08%)
Sep 11, 2023	88.75	88.81	88.62	88.71	1,271,592	-0.09(-0.10%)
Sep 08, 2023	88.89	88.99	88.70	88.80	2,086,348	+0.09(+0.10%)
Sep 07, 2023	88.67	88.79	88.48	88.71	1,753,965	+0.30(+0.34%)
Sep 06, 2023	88.66	88.66	88.24	88.41	2,202,794	-0.11(-0.12%)
Sep 05, 2023	88.98	88.98	88.47	88.52	1,587,377	-0.66(-0.74%)
Sep 01, 2023	89.56	89.59	89.07	89.17	1,843,015	-0.48(-0.53%)
Aug 31, 2023	89.68	89.85	89.60	89.65	1,997,359	+0.16(+0.17%)
Aug 30, 2023	89.69	89.71	89.45	89.49	1,275,346	-0.06(-0.07%)
Aug 29, 2023	88.71	89.56	88.69	89.55	1,343,838	+0.67(+0.76%)
Aug 28, 2023	88.83	88.92	88.66	88.88	923,169	+0.19(+0.21%)
Aug 25, 2023	88.55	88.82	88.39	88.69	1,224,267	+0.07(+0.08%)
Aug 24, 2023	88.67	88.89	88.56	88.63	1,372,537	-0.33(-0.37%)
Aug 23, 2023	88.59	88.96	88.57	88.96	1,052,958	+1.00(+1.14%)
Aug 22, 2023	87.96	88.12	87.82	87.95	1,336,509	+0.04(+0.04%)
Aug 21, 2023	88.04	88.04	87.77	87.91	1,601,353	-0.54(-0.61%)
Aug 18, 2023	88.35	88.64	88.30	88.45	1,074,910	+0.16(+0.18%)
Aug 17, 2023	88.29	88.37	88.02	88.29	2,285,509	+0.04(+0.04%)
Aug 16, 2023	88.52	88.77	88.25	88.26	1,694,003	-0.24(-0.28%)
Aug 15, 2023	88.56	88.80	88.47	88.50	1,205,732	-0.28(-0.32%)
Aug 14, 2023	88.65	88.99	88.56	88.78	2,248,550	-0.14(-0.15%)
Aug 11, 2023	88.94	89.33	88.89	88.92	1,711,602	-0.44(-0.49%)
Aug 10, 2023	90.26	90.28	89.36	89.36	1,882,684	-0.63(-0.70%)
Aug 09, 2023	89.85	90.08	89.79	89.99	1,535,463	+0.20(+0.23%)
Aug 08, 2023	89.86	90.03	89.74	89.79	2,681,923	+0.32(+0.36%)
Aug 07, 2023	89.49	89.54	89.35	89.46	1,105,788	-0.03(-0.03%)
Aug 04, 2023	89.16	89.49	89.16	89.49	2,020,618	+0.82(+0.92%)
Aug 03, 2023	88.62	88.79	88.54	88.67	4,197,058	-0.69(-0.78%)
Aug 02, 2023	89.45	89.49	89.04	89.37	1,556,173	-0.39(-0.43%)
Aug 01, 2023	89.90	90.08	89.67	89.76	1,549,626	-0.62(-0.68%)
Jul 31, 2023	90.25	90.55	90.24	90.38	1,694,371	+0.05(+0.05%)
Jul 28, 2023	90.17	90.36	90.10	90.33	1,532,211	+0.37(+0.41%)
Jul 27, 2023	90.58	90.64	89.85	89.96	2,002,413	-0.80(-0.88%)
Jul 26, 2023	90.59	90.77	90.42	90.76	1,577,429	+0.36(+0.40%)
Jul 25, 2023	90.29	90.41	90.29	90.40	1,905,308	-0.12(-0.13%)
Jul 24, 2023	90.67	90.81	90.47	90.51	2,024,993	-0.11(-0.12%)
Jul 21, 2023	90.71	90.76	90.52	90.62	2,944,548	+0.11(+0.12%)
Jul 20, 2023	90.59	90.62	90.27	90.51	14,051,663	-0.64(-0.70%)
Jul 19, 2023	91.14	91.27	90.98	91.15	2,822,546	+0.18(+0.19%)
Jul 18, 2023	91.22	91.34	90.89	90.98	1,410,423	-0.01(-0.01%)
Jul 17, 2023	90.73	91.00	90.67	90.99	1,765,032	+0.30(+0.33%)
Jul 14, 2023	90.91	91.11	90.67	90.69	1,949,107	-0.55(-0.61%)
Jul 13, 2023	90.94	91.35	90.92	91.24	1,719,537	+0.74(+0.82%)
Jul 12, 2023	90.25	90.65	90.14	90.50	2,376,194	+0.86(+0.95%)
Jul 11, 2023	89.62	89.68	89.42	89.65	1,280,417	+0.33(+0.37%)
Jul 10, 2023	89.20	89.62	89.14	89.32	1,370,584	+0.21(+0.24%)
Jul 07, 2023	88.92	89.34	88.92	89.10	1,116,579	+0.01(+0.01%)
Jul 06, 2023	89.19	89.25	88.82	89.09	1,859,503	-0.59(-0.66%)
Jul 05, 2023	90.08	90.10	89.64	89.69	1,480,122	-0.49(-0.54%)