MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	100.77	100.89	100.75	100.88	1,316,810	+0.10(+0.10%)
Sep 29, 2021	100.81	100.85	100.73	100.78	1,218,635	+0.04(+0.04%)
Sep 28, 2021	100.69	100.75	100.65	100.74	1,814,699	-0.09(-0.09%)
Sep 27, 2021	100.86	100.90	100.81	100.83	800,491	-0.08(-0.08%)
Sep 24, 2021	100.83	100.95	100.74	100.92	1,075,610	+0.02(+0.02%)
Sep 23, 2021	101.06	101.06	100.88	100.90	866,020	-0.26(-0.26%)
Sep 22, 2021	101.22	101.25	101.10	101.16	1,122,156	-0.08(-0.08%)
Sep 21, 2021	101.30	101.30	101.22	101.24	769,825	-0.03(-0.03%)
Sep 20, 2021	101.23	101.30	101.21	101.27	834,185	+0.10(+0.10%)
Sep 17, 2021	101.18	101.18	101.11	101.17	866,250	-0.05(-0.05%)
Sep 16, 2021	101.31	101.31	101.20	101.22	479,660	-0.12(-0.12%)
Sep 15, 2021	101.36	101.41	101.31	101.34	1,162,945	-0.01(-0.01%)
Sep 14, 2021	101.37	101.42	101.34	101.35	1,703,921	+0.04(+0.04%)
Sep 13, 2021	101.26	101.35	101.26	101.31	2,780,879	+0.03(+0.03%)
Sep 10, 2021	101.27	101.31	101.24	101.28	590,439	-0.05(-0.05%)
Sep 09, 2021	101.27	101.35	101.25	101.33	956,298	+0.05(+0.05%)
Sep 08, 2021	101.29	101.35	101.23	101.28	1,237,160	+0.08(+0.07%)
Sep 07, 2021	101.23	101.25	101.18	101.21	1,422,458	-0.04(-0.04%)
Sep 03, 2021	101.24	101.26	101.19	101.24	657,667	-0.01(-0.01%)
Sep 02, 2021	101.24	101.27	101.22	101.25	1,010,115	+0.04(+0.04%)
Sep 01, 2021	101.25	101.26	101.19	101.22	849,474	-0.02(-0.02%)
Aug 31, 2021	101.27	101.29	101.22	101.23	618,619	-0.03(-0.03%)
Aug 30, 2021	101.18	101.28	101.18	101.26	827,547	+0.02(+0.02%)
Aug 27, 2021	101.10	101.24	101.06	101.24	659,921	+0.17(+0.17%)
Aug 26, 2021	101.12	101.12	101.04	101.07	1,036,904	-0.04(-0.04%)
Aug 25, 2021	101.10	101.19	101.07	101.11	3,599,977	+0.02(+0.02%)
Aug 24, 2021	101.14	101.17	101.08	101.09	771,354	-0.04(-0.04%)
Aug 23, 2021	101.04	101.13	101.00	101.13	867,283	+0.07(+0.06%)
Aug 20, 2021	101.09	101.10	101.01	101.06	684,055	-0.03(-0.03%)
Aug 19, 2021	101.10	101.14	101.07	101.09	1,320,548	+0.01(+0.01%)
Aug 18, 2021	101.03	101.08	101.00	101.08	805,419	+0.07(+0.07%)
Aug 17, 2021	101.06	101.13	101.02	101.02	932,690	-0.14(-0.14%)
Aug 16, 2021	101.15	101.22	101.09	101.16	1,106,925	-0.02(-0.02%)
Aug 13, 2021	101.04	101.18	101.03	101.18	942,104	+0.14(+0.14%)
Aug 12, 2021	101.06	101.09	101.02	101.04	1,022,398	-0.05(-0.05%)
Aug 11, 2021	100.96	101.09	100.94	101.08	1,112,785	+0.12(+0.12%)
Aug 10, 2021	100.99	101.01	100.93	100.96	1,257,055	-0.07(-0.07%)
Aug 09, 2021	101.18	101.19	101.02	101.04	1,160,998	-0.04(-0.04%)
Aug 06, 2021	101.16	101.17	101.07	101.07	1,548,289	-0.19(-0.18%)
Aug 05, 2021	101.38	101.39	101.14	101.26	987,281	-0.14(-0.14%)
Aug 04, 2021	101.41	101.44	101.24	101.40	3,184,393	+0.03(+0.03%)
Aug 03, 2021	101.44	101.46	101.37	101.37	832,497	+0.01(+0.01%)
Aug 02, 2021	101.30	101.41	101.30	101.36	803,689	+0.11(+0.11%)
Jul 30, 2021	101.26	101.28	101.23	101.25	643,328	+0.02(+0.02%)
Jul 29, 2021	101.28	101.29	101.20	101.23	1,340,411	-0.04(-0.04%)
Jul 28, 2021	101.19	101.28	101.10	101.27	3,054,566	+0.07(+0.07%)
Jul 27, 2021	101.12	101.22	101.11	101.20	2,087,251	+0.07(+0.07%)
Jul 26, 2021	101.19	101.20	101.13	101.13	2,067,440	-0.06(-0.06%)
Jul 23, 2021	101.19	101.20	101.13	101.19	4,020,003	+0.09(+0.09%)
Jul 22, 2021	100.98	101.14	100.98	101.10	1,560,514	+0.15(+0.15%)
Jul 21, 2021	101.08	101.09	100.95	100.95	2,292,227	-0.18(-0.18%)
Jul 20, 2021	101.25	101.25	101.11	101.13	2,019,605	-0.06(-0.06%)
Jul 19, 2021	101.15	101.23	101.13	101.19	1,865,583	+0.16(+0.16%)
Jul 16, 2021	101.02	101.06	100.97	101.03	1,043,876	-0.04(-0.04%)
Jul 15, 2021	101.03	101.07	100.96	101.06	1,045,525	+0.08(+0.08%)
Jul 14, 2021	100.87	101.00	100.87	100.98	1,682,787	+0.21(+0.21%)
Jul 13, 2021	100.83	100.89	100.76	100.77	3,294,757	-0.10(-0.10%)
Jul 12, 2021	100.88	100.90	100.82	100.87	4,571,694	+0.01(+0.01%)
Jul 09, 2021	100.92	100.93	100.84	100.86	2,916,412	-0.21(-0.21%)
Jul 08, 2021	101.03	101.11	101.02	101.07	1,947,174	+0.12(+0.12%)
Jul 07, 2021	100.92	100.99	100.88	100.95	1,634,422	+0.01(+0.01%)
Jul 06, 2021	100.85	100.98	100.78	100.94	1,593,411	+0.19(+0.18%)
Jul 02, 2021	100.75	100.80	100.74	100.76	1,186,571	+0.10(+0.10%)