MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.44	91.55	91.28	91.51	1,822,096	+0.44(+0.49%)
Apr 27, 2023	91.12	91.21	90.95	91.06	1,966,529	-0.27(-0.30%)
Apr 26, 2023	91.75	91.77	91.25	91.33	1,570,079	-0.46(-0.50%)
Apr 25, 2023	91.71	91.83	91.54	91.80	1,318,260	+0.58(+0.63%)
Apr 24, 2023	91.20	91.32	91.12	91.22	1,487,617	+0.37(+0.40%)
Apr 21, 2023	91.41	91.44	90.82	90.85	2,441,668	-0.28(-0.31%)
Apr 20, 2023	90.85	91.14	90.85	91.13	1,229,413	+0.53(+0.59%)
Apr 19, 2023	90.47	90.67	90.30	90.60	2,069,561	+0.00(+0.00%)
Apr 18, 2023	90.49	90.69	90.48	90.60	1,757,944	+0.06(+0.06%)
Apr 17, 2023	90.80	90.81	90.51	90.54	1,574,312	-0.53(-0.58%)
Apr 14, 2023	91.33	91.35	91.04	91.07	977,307	-0.61(-0.66%)
Apr 13, 2023	91.85	92.13	91.38	91.68	2,061,662	-0.06(-0.06%)
Apr 12, 2023	91.87	91.93	91.38	91.74	2,262,106	+0.21(+0.23%)
Apr 11, 2023	91.22	91.56	91.04	91.53	4,371,247	+0.33(+0.36%)
Apr 10, 2023	91.42	91.47	91.13	91.20	1,405,005	-0.90(-0.97%)
Apr 06, 2023	92.21	92.43	92.10	92.10	1,365,251	-0.24(-0.26%)
Apr 05, 2023	92.31	92.65	92.25	92.34	2,352,873	+0.26(+0.28%)
Apr 04, 2023	91.40	92.19	91.39	92.08	1,418,153	+0.55(+0.60%)
Apr 03, 2023	90.85	91.56	90.79	91.53	2,004,634	+0.41(+0.45%)
Mar 31, 2023	90.78	91.19	90.63	91.12	1,513,995	+0.26(+0.29%)
Mar 30, 2023	90.76	90.93	90.63	90.86	1,713,280	+0.05(+0.05%)
Mar 29, 2023	90.55	90.92	90.45	90.81	1,553,143	+0.26(+0.29%)
Mar 28, 2023	90.56	90.77	90.48	90.55	1,293,140	-0.27(-0.30%)
Mar 27, 2023	91.10	91.17	90.82	90.82	1,307,329	-1.14(-1.23%)
Mar 24, 2023	92.14	92.21	91.60	91.96	1,693,182	+0.14(+0.16%)
Mar 23, 2023	91.58	92.00	91.50	91.81	2,315,089	+0.07(+0.07%)
Mar 22, 2023	90.51	91.80	90.44	91.75	2,514,517	+1.21(+1.34%)
Mar 21, 2023	90.44	90.76	90.39	90.53	2,039,331	-0.17(-0.19%)
Mar 20, 2023	91.65	91.65	90.65	90.71	2,294,351	-0.76(-0.83%)
Mar 17, 2023	91.07	91.79	91.05	91.47	3,003,441	+0.87(+0.96%)
Mar 16, 2023	91.12	91.39	90.50	90.60	3,228,089	-0.41(-0.45%)
Mar 15, 2023	90.95	91.56	90.62	91.01	2,264,859	+0.91(+1.01%)
Mar 14, 2023	90.30	90.43	89.89	90.10	1,922,245	-0.43(-0.48%)
Mar 13, 2023	90.54	91.18	90.42	90.53	2,305,829	+0.88(+0.98%)
Mar 10, 2023	89.85	90.17	89.56	89.66	2,560,731	+0.72(+0.81%)
Mar 09, 2023	88.81	89.17	88.55	88.94	2,886,819	+0.39(+0.45%)
Mar 08, 2023	88.79	88.95	88.39	88.54	1,538,994	-0.02(-0.02%)
Mar 07, 2023	89.01	89.01	88.47	88.56	2,592,038	-0.22(-0.25%)
Mar 06, 2023	89.23	89.24	88.74	88.78	10,087,243	-0.18(-0.21%)
Mar 03, 2023	88.70	88.97	88.43	88.97	1,841,223	+0.76(+0.86%)
Mar 02, 2023	88.11	88.25	88.03	88.21	3,006,168	-0.36(-0.40%)
Mar 01, 2023	88.87	88.99	88.53	88.56	1,841,229	-0.66(-0.74%)
Feb 28, 2023	89.04	89.29	88.87	89.22	1,901,124	-0.04(-0.04%)
Feb 27, 2023	89.39	89.43	89.12	89.26	2,496,800	+0.23(+0.26%)
Feb 24, 2023	89.02	89.07	88.82	89.03	1,701,899	-0.55(-0.61%)
Feb 23, 2023	89.40	89.64	89.31	89.58	1,991,943	+0.25(+0.28%)
Feb 22, 2023	89.30	89.59	89.28	89.33	1,640,891	+0.32(+0.36%)
Feb 21, 2023	89.31	89.39	88.93	89.01	2,199,441	-1.02(-1.13%)
Feb 17, 2023	89.66	90.05	89.57	90.03	2,004,132	+0.15(+0.17%)
Feb 16, 2023	89.93	90.14	89.72	89.88	2,143,134	-0.32(-0.35%)
Feb 15, 2023	90.08	90.23	90.00	90.19	1,703,834	-0.02(-0.02%)
Feb 14, 2023	90.68	90.80	90.16	90.21	3,062,930	-0.51(-0.56%)
Feb 13, 2023	90.48	90.80	90.43	90.72	1,549,949	+0.31(+0.34%)
Feb 10, 2023	90.85	90.85	90.39	90.41	1,581,039	-0.40(-0.44%)
Feb 09, 2023	91.38	91.43	90.68	90.82	2,271,439	-0.34(-0.37%)
Feb 08, 2023	91.07	91.19	90.91	91.15	1,139,765	+0.25(+0.27%)
Feb 07, 2023	90.87	91.33	90.81	90.90	1,400,372	-0.08(-0.08%)
Feb 06, 2023	90.94	91.14	90.91	90.98	2,475,396	-0.80(-0.87%)
Feb 03, 2023	91.87	92.02	91.60	91.78	3,852,050	-0.73(-0.79%)
Feb 02, 2023	92.74	92.84	92.46	92.51	2,123,665	-0.02(-0.02%)