MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	96.97	97.14	96.96	97.12	1,195,972	+0.14(+0.15%)
Aug 29, 2019	97.02	97.02	96.93	96.97	1,005,220	+0.04(+0.04%)
Aug 28, 2019	96.99	97.02	96.90	96.94	2,327,710	+0.03(+0.03%)
Aug 27, 2019	96.87	96.96	96.84	96.91	1,286,123	+0.16(+0.17%)
Aug 26, 2019	96.90	96.96	96.75	96.75	1,259,928	-0.21(-0.21%)
Aug 23, 2019	96.81	96.98	96.78	96.96	2,519,864	+0.16(+0.17%)
Aug 22, 2019	96.82	96.89	96.73	96.79	1,207,375	-0.05(-0.06%)
Aug 21, 2019	96.80	96.91	96.79	96.85	768,487	+0.00(+0.00%)
Aug 20, 2019	96.87	96.89	96.82	96.85	568,400	+0.08(+0.08%)
Aug 19, 2019	96.79	96.81	96.76	96.77	855,656	-0.02(-0.02%)
Aug 16, 2019	96.78	96.85	96.67	96.79	1,648,441	-0.07(-0.07%)
Aug 15, 2019	96.72	96.87	96.61	96.86	1,988,393	+0.31(+0.32%)
Aug 14, 2019	96.67	96.70	96.54	96.54	966,063	+0.02(+0.02%)
Aug 13, 2019	96.70	96.71	96.47	96.53	937,352	-0.18(-0.19%)
Aug 12, 2019	96.65	96.78	96.60	96.71	599,883	+0.10(+0.10%)
Aug 09, 2019	96.74	96.76	96.50	96.61	1,765,301	-0.12(-0.12%)
Aug 08, 2019	96.53	96.78	96.51	96.72	725,299	+0.06(+0.06%)
Aug 07, 2019	96.77	96.81	96.62	96.66	3,995,738	-0.05(-0.06%)
Aug 06, 2019	96.70	96.72	96.62	96.71	984,860	+0.01(+0.01%)
Aug 05, 2019	96.61	96.72	96.55	96.71	1,788,702	+0.22(+0.23%)
Aug 02, 2019	96.57	96.58	96.44	96.48	2,351,948	-0.02(-0.02%)
Aug 01, 2019	96.28	96.65	96.22	96.50	1,391,851	+0.31(+0.32%)
Jul 31, 2019	96.18	96.31	96.02	96.19	1,394,465	+0.06(+0.07%)
Jul 30, 2019	96.17	96.18	96.09	96.13	903,818	-0.01(-0.01%)
Jul 29, 2019	96.17	96.19	96.11	96.14	504,956	+0.00(+0.00%)
Jul 26, 2019	96.17	96.18	96.10	96.14	683,275	-0.05(-0.06%)
Jul 25, 2019	96.24	96.24	96.12	96.19	1,114,275	-0.05(-0.06%)
Jul 24, 2019	96.20	96.27	96.18	96.25	968,521	+0.07(+0.07%)
Jul 23, 2019	96.13	96.18	96.10	96.17	1,114,142	+0.03(+0.03%)
Jul 22, 2019	96.16	96.19	96.12	96.15	837,162	-0.03(-0.03%)
Jul 19, 2019	96.11	96.22	96.08	96.17	844,546	+0.01(+0.01%)
Jul 18, 2019	96.04	96.17	96.02	96.17	1,152,487	+0.12(+0.12%)
Jul 17, 2019	95.95	96.06	95.91	96.05	995,990	+0.21(+0.22%)
Jul 16, 2019	95.83	95.86	95.79	95.84	1,064,453	-0.08(-0.08%)
Jul 15, 2019	95.85	95.93	95.85	95.92	3,849,790	+0.07(+0.07%)
Jul 12, 2019	95.76	95.87	95.76	95.84	628,510	+0.11(+0.11%)
Jul 11, 2019	95.92	95.94	95.71	95.74	1,572,900	-0.21(-0.22%)
Jul 10, 2019	95.92	95.96	95.84	95.95	1,120,122	+0.16(+0.17%)
Jul 09, 2019	95.90	95.90	95.79	95.79	723,530	-0.06(-0.07%)
Jul 08, 2019	96.00	96.01	95.85	95.85	781,703	-0.07(-0.07%)
Jul 05, 2019	95.87	95.95	95.78	95.92	1,621,896	-0.12(-0.13%)
Jul 03, 2019	96.04	96.10	96.01	96.05	1,201,807	+0.06(+0.07%)
Jul 02, 2019	95.84	96.01	95.84	95.99	5,405,740	+0.19(+0.20%)
Jul 01, 2019	95.83	95.87	95.69	95.80	1,185,208	-0.04(-0.04%)
Jun 28, 2019	95.82	95.92	95.82	95.84	1,192,976	+0.03(+0.03%)
Jun 27, 2019	95.70	95.82	95.66	95.81	661,405	+0.23(+0.24%)
Jun 26, 2019	95.74	95.74	95.58	95.58	670,400	-0.13(-0.14%)
Jun 25, 2019	95.78	95.81	95.68	95.72	691,699	-0.02(-0.02%)
Jun 24, 2019	95.68	95.75	95.66	95.73	378,012	+0.12(+0.12%)
Jun 21, 2019	95.74	95.75	95.61	95.62	1,198,365	-0.28(-0.29%)
Jun 20, 2019	95.93	96.00	95.84	95.89	533,857	+0.14(+0.15%)
Jun 19, 2019	95.46	95.75	95.43	95.75	1,033,589	+0.27(+0.28%)
Jun 18, 2019	95.50	95.53	95.35	95.48	822,042	+0.14(+0.15%)
Jun 17, 2019	95.36	95.38	95.31	95.34	702,969	-0.04(-0.04%)
Jun 14, 2019	95.41	95.47	95.34	95.38	803,064	-0.07(-0.07%)
Jun 13, 2019	95.43	95.49	95.39	95.45	2,052,739	+0.09(+0.09%)
Jun 12, 2019	95.30	95.39	95.28	95.36	475,536	+0.15(+0.16%)
Jun 11, 2019	95.26	95.31	95.21	95.21	901,162	-0.02(-0.02%)
Jun 10, 2019	95.43	95.43	95.22	95.23	935,099	-0.25(-0.26%)
Jun 07, 2019	95.40	95.48	95.32	95.48	810,137	+0.20(+0.21%)
Jun 06, 2019	95.32	95.35	95.20	95.28	833,108	+0.04(+0.05%)
Jun 05, 2019	95.24	95.32	95.20	95.24	1,890,153	+0.04(+0.04%)
Jun 04, 2019	95.36	95.42	95.20	95.20	1,096,830	-0.12(-0.13%)