MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	90.13	90.17	90.10	90.12	445,554	+0.05(+0.06%)
Sep 27, 2018	90.02	90.07	89.98	90.07	385,731	+0.01(+0.01%)
Sep 26, 2018	89.89	90.06	89.88	90.06	446,293	+0.21(+0.23%)
Sep 25, 2018	89.83	89.87	89.80	89.85	505,954	-0.04(-0.05%)
Sep 24, 2018	89.89	89.96	89.87	89.89	327,106	-0.05(-0.06%)
Sep 21, 2018	89.91	89.98	89.89	89.95	444,866	+0.02(+0.02%)
Sep 20, 2018	89.80	89.97	89.79	89.93	906,787	+0.06(+0.07%)
Sep 19, 2018	89.93	89.93	89.76	89.87	734,518	-0.08(-0.09%)
Sep 18, 2018	90.14	90.14	89.94	89.95	450,032	-0.24(-0.26%)
Sep 17, 2018	90.10	90.25	90.10	90.18	1,131,958	-0.03(-0.03%)
Sep 14, 2018	90.24	90.30	90.21	90.21	442,459	-0.14(-0.15%)
Sep 13, 2018	90.40	90.41	90.30	90.35	418,090	+0.10(+0.11%)
Sep 12, 2018	90.31	90.33	90.23	90.25	780,926	+0.06(+0.07%)
Sep 11, 2018	90.33	90.35	90.19	90.19	1,158,348	-0.21(-0.23%)
Sep 10, 2018	90.37	90.44	90.36	90.40	483,206	+0.03(+0.04%)
Sep 07, 2018	90.50	90.50	90.31	90.37	615,934	-0.29(-0.32%)
Sep 06, 2018	90.57	90.69	90.52	90.65	1,116,084	+0.16(+0.17%)
Sep 05, 2018	90.48	90.51	90.45	90.50	866,726	+0.00(+0.00%)
Sep 04, 2018	90.58	90.61	90.47	90.50	413,030	-0.18(-0.20%)
Aug 31, 2018		90.68	90.68	90.68	0	+0.10(+0.11%)
Aug 30, 2018	90.59	90.65	90.56	90.58	359,723	+0.07(+0.08%)
Aug 29, 2018	90.58	90.58	90.48	90.51	449,945	-0.04(-0.05%)
Aug 28, 2018	90.64	90.64	90.54	90.56	626,011	-0.16(-0.17%)
Aug 27, 2018	90.74	90.74	90.69	90.72	373,753	-0.09(-0.10%)
Aug 24, 2018	90.70	90.81	90.66	90.80	359,666	+0.02(+0.02%)
Aug 23, 2018	90.75	90.79	90.75	90.78	277,210	+0.03(+0.03%)
Aug 22, 2018	90.76	90.78	90.69	90.76	445,212	+0.05(+0.06%)
Aug 21, 2018	90.73	90.73	90.67	90.71	375,143	-0.07(-0.08%)
Aug 20, 2018	90.66	90.78	90.65	90.78	703,194	+0.17(+0.19%)
Aug 17, 2018	90.58	90.65	90.54	90.60	379,660	+0.05(+0.06%)
Aug 16, 2018	90.59	90.61	90.46	90.55	445,577	-0.04(-0.05%)
Aug 15, 2018	90.53	90.67	90.53	90.59	667,830	+0.13(+0.14%)
Aug 14, 2018	90.50	90.65	90.45	90.46	1,449,774	-0.03(-0.03%)
Aug 13, 2018	90.53	90.58	90.49	90.49	433,974	-0.03(-0.03%)
Aug 10, 2018	90.44	90.61	90.41	90.51	382,303	+0.15(+0.16%)
Aug 09, 2018	90.30	90.37	90.30	90.37	305,976	+0.17(+0.19%)
Aug 08, 2018	90.16	90.22	90.16	90.19	326,060	+0.05(+0.06%)
Aug 07, 2018	90.23	90.25	90.14	90.14	495,574	-0.17(-0.19%)
Aug 06, 2018	90.26	90.34	90.25	90.31	454,400	+0.09(+0.10%)
Aug 03, 2018	90.15	90.30	90.15	90.23	442,745	+0.10(+0.11%)
Aug 02, 2018	90.08	90.13	90.02	90.13	423,131	+0.10(+0.12%)
Aug 01, 2018	89.99	90.11	89.95	90.03	500,749	-0.10(-0.11%)
Jul 31, 2018	90.22	90.22	90.11	90.12	424,230	+0.10(+0.12%)
Jul 30, 2018	90.02	90.06	90.00	90.02	448,446	-0.07(-0.08%)
Jul 27, 2018	90.15	90.15	90.07	90.09	489,242	+0.02(+0.02%)
Jul 26, 2018	90.16	90.16	90.05	90.07	532,683	-0.06(-0.07%)
Jul 25, 2018	90.21	90.22	90.08	90.13	400,508	+0.03(+0.04%)
Jul 24, 2018	90.10	90.12	90.04	90.10	1,261,486	+0.06(+0.07%)
Jul 23, 2018	90.25	90.27	90.02	90.04	550,427	-0.32(-0.36%)
Jul 20, 2018	90.47	90.47	90.32	90.36	674,488	-0.15(-0.16%)
Jul 19, 2018		90.52	90.39	90.50	906,419	+0.14(+0.15%)
Jul 18, 2018	90.40	90.44	90.35	90.37	420,148	-0.01(-0.01%)
Jul 17, 2018	90.41	90.42	90.35	90.37	1,363,568	-0.02(-0.02%)
Jul 16, 2018	90.39	90.40	90.31	90.39	623,360	-0.08(-0.09%)
Jul 13, 2018	90.37	90.50	90.37	90.47	547,161	+0.11(+0.12%)
Jul 12, 2018	90.33	90.36	90.31	90.36	1,900,252	+0.06(+0.07%)
Jul 11, 2018	90.31	90.32	90.21	90.30	1,344,807	+0.09(+0.10%)
Jul 10, 2018	90.27	90.33	90.18	90.21	1,371,277	-0.11(-0.12%)
Jul 09, 2018	90.32	90.37	90.28	90.32	605,767	-0.10(-0.11%)
Jul 06, 2018	90.37	90.43	90.33	90.42	402,703	+0.10(+0.12%)
Jul 05, 2018	90.30	90.35	90.26	90.31	576,333	-0.01(-0.01%)
Jul 03, 2018		90.32	90.32	90.32	0	+0.17(+0.19%)