MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		91.26	91.26	91.26	0	+0.09(+0.09%)
Dec 28, 2017	91.20	91.21	91.13	91.18	487,092	-0.06(-0.07%)
Dec 27, 2017	91.07	91.25	91.06	91.24	672,055	+0.21(+0.23%)
Dec 26, 2017	91.02	91.06	91.01	91.03	372,673	+0.04(+0.05%)
Dec 22, 2017	90.95	91.01	90.95	90.99	508,820	+0.03(+0.03%)
Dec 21, 2017	90.90	90.98	90.86	90.96	472,550	+0.05(+0.06%)
Dec 20, 2017	90.86	90.98	90.86	90.91	475,553	-0.08(-0.08%)
Dec 19, 2017	91.13	91.15	90.96	90.99	635,609	-0.27(-0.29%)
Dec 18, 2017	91.29	91.30	91.21	91.26	432,913	-0.08(-0.08%)
Dec 15, 2017	91.24	91.37	91.22	91.33	614,643	+0.01(+0.01%)
Dec 14, 2017	91.27	91.37	91.20	91.32	603,089	+0.02(+0.02%)
Dec 13, 2017	91.17	91.36	91.11	91.31	607,907	+0.21(+0.23%)
Dec 12, 2017	91.13	91.13	91.03	91.10	307,960	-0.03(-0.03%)
Dec 11, 2017	91.22	91.22	91.13	91.13	546,690	-0.09(-0.10%)
Dec 08, 2017	91.26	91.28	91.18	91.22	432,170	-0.02(-0.02%)
Dec 07, 2017	91.30	91.33	91.21	91.24	397,980	-0.06(-0.07%)
Dec 06, 2017	91.26	91.35	91.26	91.30	385,265	+0.15(+0.16%)
Dec 05, 2017	91.07	91.19	91.07	91.15	696,668	+0.03(+0.03%)
Dec 04, 2017	91.03	91.14	91.02	91.13	542,554	+0.02(+0.02%)
Dec 01, 2017	91.03	91.32	90.91	91.11	1,007,649	+0.29(+0.32%)
Nov 30, 2017	90.95	90.97	90.78	90.82	668,465	-0.15(-0.17%)
Nov 29, 2017	90.90	90.98	90.87	90.97	491,605	-0.09(-0.10%)
Nov 28, 2017	91.11	91.13	90.99	91.07	657,062	+0.03(+0.04%)
Nov 27, 2017	91.04	91.08	91.01	91.03	287,956	+0.01(+0.01%)
Nov 24, 2017	91.03	91.04	91.00	91.03	149,252	-0.05(-0.06%)
Nov 22, 2017	90.93	91.09	90.91	91.08	279,887	+0.22(+0.24%)
Nov 21, 2017	90.90	90.92	90.81	90.86	355,409	-0.01(-0.01%)
Nov 20, 2017	90.87	90.91	90.79	90.86	470,822	-0.09(-0.09%)
Nov 17, 2017	90.97	91.01	90.92	90.95	405,327	+0.00(+0.00%)
Nov 16, 2017	90.99	91.04	90.92	90.95	760,212	-0.10(-0.11%)
Nov 15, 2017	91.01	91.05	90.92	91.05	643,047	+0.14(+0.16%)
Nov 14, 2017	90.86	90.94	90.85	90.91	640,609	+0.10(+0.11%)
Nov 13, 2017	90.89	90.91	90.80	90.80	1,154,006	+0.02(+0.02%)
Nov 10, 2017	90.87	90.89	90.79	90.79	559,285	-0.22(-0.24%)
Nov 09, 2017	91.03	91.09	91.01	91.01	1,096,258	-0.06(-0.07%)
Nov 08, 2017	91.20	91.20	91.07	91.07	384,443	-0.09(-0.09%)
Nov 07, 2017	91.19	91.22	91.14	91.15	324,767	+0.00(+0.00%)
Nov 06, 2017	91.11	91.18	91.10	91.15	690,038	+0.02(+0.02%)
Nov 03, 2017	91.06	91.15	90.97	91.14	1,188,973	+0.14(+0.16%)
Nov 02, 2017	91.00	91.09	90.98	90.99	435,184	+0.01(+0.01%)
Nov 01, 2017	90.88	91.01	90.86	90.98	454,709	+0.21(+0.23%)
Oct 31, 2017	90.79	90.80	90.73	90.77	427,280	-0.03(-0.03%)
Oct 30, 2017	90.68	90.80	90.67	90.80	321,882	+0.20(+0.22%)
Oct 27, 2017	90.40	90.59	90.38	90.59	494,050	+0.19(+0.21%)
Oct 26, 2017	90.57	90.57	90.36	90.41	508,104	-0.05(-0.06%)
Oct 25, 2017	90.41	90.52	90.38	90.46	521,400	-0.08(-0.08%)
Oct 24, 2017	90.65	90.66	90.53	90.53	1,090,500	-0.20(-0.22%)
Oct 23, 2017	90.72	90.76	90.71	90.73	589,169	+0.08(+0.08%)
Oct 20, 2017	90.64	90.69	90.61	90.65	715,395	-0.13(-0.14%)
Oct 19, 2017	90.88	90.89	90.75	90.78	525,380	+0.01(+0.01%)
Oct 18, 2017	90.82	90.86	90.76	90.77	1,469,540	-0.19(-0.21%)
Oct 17, 2017	90.91	90.98	90.88	90.96	578,680	-0.03(-0.04%)
Oct 16, 2017	90.98	91.03	90.90	90.99	750,981	-0.07(-0.07%)
Oct 13, 2017	91.02	91.09	90.97	91.06	1,289,501	+0.15(+0.17%)
Oct 12, 2017	90.89	90.94	90.86	90.91	609,128	+0.04(+0.05%)
Oct 11, 2017	90.81	90.87	90.78	90.86	2,607,423	+0.09(+0.10%)
Oct 10, 2017	90.75	90.86	90.75	90.77	1,617,625	+0.01(+0.01%)
Oct 09, 2017	90.71	90.76	90.69	90.76	224,563	+0.06(+0.07%)
Oct 06, 2017	90.65	90.81	90.61	90.70	661,753	-0.10(-0.11%)
Oct 05, 2017	90.92	90.92	90.78	90.81	453,410	-0.10(-0.11%)
Oct 04, 2017	90.89	90.92	90.82	90.91	532,915	-0.02(-0.02%)
Oct 03, 2017	90.90	90.94	90.83	90.92	437,934	+0.08(+0.09%)