MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	101.29	101.37	101.22	101.30	2,139,340	+0.25(+0.25%)
May 28, 2020	101.23	101.27	101.05	101.05	1,700,905	-0.23(-0.23%)
May 27, 2020	101.25	101.36	101.23	101.27	1,139,340	-0.01(-0.01%)
May 26, 2020	101.27	101.31	101.20	101.28	613,401	-0.04(-0.04%)
May 22, 2020	101.32	101.34	101.11	101.32	1,133,707	-0.04(-0.04%)
May 21, 2020	101.27	101.46	101.22	101.36	1,479,730	+0.06(+0.06%)
May 20, 2020	101.21	101.33	101.17	101.29	1,427,059	+0.14(+0.14%)
May 19, 2020	101.09	101.19	101.06	101.16	793,650	-0.01(-0.01%)
May 18, 2020	101.21	101.21	101.04	101.16	695,572	-0.14(-0.14%)
May 15, 2020	101.25	101.31	101.21	101.30	1,278,121	+0.05(+0.05%)
May 14, 2020	101.30	101.41	101.24	101.25	805,134	+0.11(+0.11%)
May 13, 2020	101.04	101.24	101.04	101.15	772,816	-0.09(-0.09%)
May 12, 2020	101.14	101.29	101.13	101.24	1,839,033	+0.05(+0.05%)
May 11, 2020	101.34	101.35	101.17	101.19	959,486	-0.24(-0.23%)
May 08, 2020	101.44	101.48	101.36	101.43	1,334,702	-0.02(-0.02%)
May 07, 2020	101.36	101.51	101.30	101.45	1,730,531	+0.26(+0.25%)
May 06, 2020	101.07	101.25	101.07	101.19	1,178,543	+0.06(+0.06%)
May 05, 2020	101.13	101.24	101.06	101.13	904,999	-0.05(-0.04%)
May 04, 2020	101.05	101.26	101.00	101.17	1,206,043	+0.10(+0.10%)
May 01, 2020	101.11	101.19	101.01	101.07	1,728,030	-0.05(-0.05%)
Apr 30, 2020	100.91	101.12	100.86	101.12	1,607,309	+0.18(+0.18%)
Apr 29, 2020	100.86	101.01	100.81	100.94	958,202	+0.19(+0.19%)
Apr 28, 2020	100.54	100.77	100.50	100.75	1,258,786	+0.26(+0.26%)
Apr 27, 2020	100.47	100.55	100.40	100.48	714,730	-0.05(-0.05%)
Apr 24, 2020	100.60	100.67	100.45	100.53	1,136,925	-0.14(-0.14%)
Apr 23, 2020	100.61	100.69	100.48	100.67	798,822	+0.26(+0.26%)
Apr 22, 2020	100.28	100.40	100.18	100.40	1,131,735	+0.16(+0.16%)
Apr 21, 2020	100.05	100.36	99.99	100.24	1,377,361	-0.02(-0.02%)
Apr 20, 2020	100.09	100.45	100.03	100.26	2,051,021	+0.05(+0.05%)
Apr 17, 2020	100.20	100.27	100.09	100.21	856,100	-0.08(-0.08%)
Apr 16, 2020	100.22	100.38	100.21	100.29	1,112,252	+0.12(+0.12%)
Apr 15, 2020	100.11	100.34	99.34	100.17	1,488,151	+0.09(+0.09%)
Apr 14, 2020	99.96	100.15	99.87	100.08	2,343,354	-0.03(-0.03%)
Apr 13, 2020	100.44	100.44	99.25	100.11	4,474,622	-0.43(-0.43%)
Apr 09, 2020	101.10	101.12	99.91	100.54	10,712,019	+0.08(+0.08%)
Apr 08, 2020	100.35	100.46	100.22	100.46	1,678,324	+0.25(+0.25%)
Apr 07, 2020	100.06	100.25	99.90	100.21	2,203,674	+0.08(+0.08%)
Apr 06, 2020	100.22	100.28	99.90	100.13	1,928,207	-0.06(-0.06%)
Apr 03, 2020	100.56	100.56	100.07	100.19	1,519,160	-0.07(-0.07%)
Apr 02, 2020	100.15	100.47	99.73	100.27	2,165,962	+0.31(+0.31%)
Apr 01, 2020	100.28	100.33	99.89	99.96	2,359,637	-0.35(-0.35%)
Mar 31, 2020	99.98	100.34	99.74	100.31	2,312,964	+0.14(+0.14%)
Mar 30, 2020	100.45	100.75	99.90	100.16	2,323,651	+0.17(+0.17%)
Mar 27, 2020	99.62	99.99	99.62	99.99	2,519,083	+0.33(+0.33%)
Mar 26, 2020	99.06	100.07	99.00	99.66	3,209,124	+0.15(+0.16%)
Mar 25, 2020	99.70	99.90	99.06	99.51	3,299,282	-0.02(-0.02%)
Mar 24, 2020	98.01	100.00	98.01	99.53	2,765,584	+1.52(+1.55%)
Mar 23, 2020	98.27	99.06	98.01	98.01	2,972,898	+0.04(+0.04%)
Mar 20, 2020	96.96	98.09	96.82	97.97	5,534,386	+1.16(+1.20%)
Mar 19, 2020	96.98	98.22	96.33	96.81	5,187,672	-1.14(-1.17%)
Mar 18, 2020	98.26	98.76	96.88	97.96	3,346,569	-0.73(-0.74%)
Mar 17, 2020	98.70	99.56	98.02	98.68	2,556,743	-0.35(-0.36%)
Mar 16, 2020	98.46	99.67	97.36	99.04	2,951,506	+0.40(+0.41%)
Mar 13, 2020	98.01	99.06	97.92	98.64	6,535,303	+3.00(+3.13%)
Mar 12, 2020	98.76	99.38	95.18	95.64	10,631,511	-4.50(-4.49%)
Mar 11, 2020	99.75	100.14	98.71	100.14	7,185,777	+0.64(+0.64%)
Mar 10, 2020	99.82	100.02	99.50	99.50	7,462,819	-0.45(-0.45%)
Mar 09, 2020	99.95	100.34	99.81	99.95	4,405,382	+0.01(+0.01%)
Mar 06, 2020	99.90	100.17	99.78	99.95	6,083,013	+0.09(+0.09%)
Mar 05, 2020	99.82	99.88	99.76	99.85	1,174,317	+0.24(+0.24%)
Mar 04, 2020	99.69	99.76	99.59	99.62	3,147,198	-0.12(-0.12%)
Mar 03, 2020	99.53	99.81	99.47	99.74	4,756,805	+0.24(+0.24%)