MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	101.53	101.56	101.49	101.53	1,026,070	-0.02(-0.02%)
Nov 27, 2020	101.53	101.56	101.48	101.54	626,562	+0.06(+0.05%)
Nov 25, 2020	101.51	101.55	101.49	101.49	1,131,934	-0.04(-0.04%)
Nov 24, 2020	101.53	101.56	101.51	101.53	1,673,711	-0.02(-0.02%)
Nov 23, 2020	101.56	101.59	101.51	101.54	1,460,199	+0.00(+0.00%)
Nov 20, 2020	101.52	101.54	101.50	101.54	1,176,635	+0.01(+0.01%)
Nov 19, 2020	101.60	101.60	101.50	101.53	1,206,208	+0.03(+0.03%)
Nov 18, 2020	101.51	101.53	101.47	101.51	1,386,451	+0.02(+0.02%)
Nov 17, 2020	101.46	101.52	101.42	101.49	2,068,476	+0.05(+0.05%)
Nov 16, 2020	101.49	101.50	101.41	101.44	1,550,655	-0.05(-0.05%)
Nov 13, 2020	101.48	101.51	101.45	101.49	877,512	+0.04(+0.04%)
Nov 12, 2020	101.43	101.45	101.38	101.45	991,037	+0.05(+0.05%)
Nov 11, 2020	101.36	101.42	101.34	101.41	1,260,531	+0.11(+0.11%)
Nov 10, 2020	101.32	101.40	101.28	101.29	1,239,104	-0.06(-0.06%)
Nov 09, 2020	101.36	101.39	101.25	101.35	1,803,926	-0.12(-0.12%)
Nov 06, 2020	101.60	101.60	101.46	101.47	1,046,114	-0.14(-0.14%)
Nov 05, 2020	101.62	101.64	101.55	101.61	1,051,277	+0.04(+0.04%)
Nov 04, 2020	101.59	101.65	101.55	101.57	1,201,059	+0.10(+0.10%)
Nov 03, 2020	101.49	101.51	101.43	101.47	1,096,235	-0.03(-0.03%)
Nov 02, 2020	101.57	101.58	101.49	101.50	2,408,751	+0.02(+0.02%)
Oct 30, 2020	101.41	101.50	101.39	101.48	1,857,950	+0.04(+0.04%)
Oct 29, 2020	101.46	101.47	101.39	101.44	6,170,513	+0.02(+0.02%)
Oct 28, 2020	101.48	101.49	101.40	101.42	1,255,441	-0.05(-0.05%)
Oct 27, 2020	101.41	101.49	101.39	101.48	769,858	+0.05(+0.05%)
Oct 26, 2020	101.41	101.45	101.39	101.42	802,589	+0.03(+0.03%)
Oct 23, 2020	101.39	101.42	101.36	101.39	874,144	+0.00(+0.00%)
Oct 22, 2020	101.39	101.42	101.35	101.39	1,336,355	-0.02(-0.02%)
Oct 21, 2020	101.37	101.42	101.33	101.41	1,048,676	+0.09(+0.09%)
Oct 20, 2020	101.34	101.39	101.30	101.32	1,374,615	-0.06(-0.06%)
Oct 19, 2020	101.40	101.43	101.36	101.38	992,015	-0.05(-0.05%)
Oct 16, 2020	101.40	101.44	101.36	101.42	1,173,894	+0.09(+0.09%)
Oct 15, 2020	101.35	101.39	101.31	101.33	1,161,942	+0.00(+0.00%)
Oct 14, 2020	101.34	101.39	101.32	101.33	1,779,238	-0.03(-0.03%)
Oct 13, 2020	101.42	101.47	101.35	101.36	1,563,209	-0.13(-0.13%)
Oct 12, 2020	101.39	101.50	101.38	101.49	1,253,519	+0.09(+0.09%)
Oct 09, 2020	101.41	101.45	101.36	101.39	3,022,280	-0.03(-0.03%)
Oct 08, 2020	101.48	101.48	101.39	101.42	2,545,164	-0.05(-0.05%)
Oct 07, 2020	101.49	101.53	101.47	101.47	12,957,368	+0.04(+0.04%)
Oct 06, 2020	101.39	101.49	101.38	101.43	1,996,443	+0.06(+0.06%)
Oct 05, 2020	101.45	101.47	101.35	101.37	1,463,745	-0.08(-0.08%)
Oct 02, 2020	101.50	101.50	101.39	101.45	2,331,268	+0.06(+0.05%)
Oct 01, 2020	101.39	101.40	101.30	101.39	3,058,738	-0.01(-0.01%)
Sep 30, 2020	101.41	101.45	101.39	101.40	1,613,304	-0.02(-0.02%)
Sep 29, 2020	101.36	101.44	101.34	101.42	1,626,400	+0.05(+0.05%)
Sep 28, 2020	101.36	101.39	101.30	101.38	1,202,632	+0.04(+0.04%)
Sep 25, 2020	101.39	101.39	101.30	101.34	882,845	+0.03(+0.03%)
Sep 24, 2020	101.34	101.42	101.29	101.31	1,420,285	+0.01(+0.01%)
Sep 23, 2020	101.31	101.36	101.28	101.30	1,460,822	+0.01(+0.01%)
Sep 22, 2020	101.28	101.31	101.24	101.29	2,250,836	+0.06(+0.05%)
Sep 21, 2020	101.30	101.34	101.23	101.24	1,032,472	-0.06(-0.06%)
Sep 18, 2020	101.34	101.38	101.29	101.30	870,216	-0.03(-0.03%)
Sep 17, 2020	101.37	101.40	101.32	101.33	878,447	+0.02(+0.02%)
Sep 16, 2020	101.36	101.42	101.28	101.31	1,074,479	-0.03(-0.03%)
Sep 15, 2020	101.42	101.43	101.34	101.34	1,320,631	-0.13(-0.13%)
Sep 14, 2020	101.50	101.52	101.45	101.47	630,221	+0.00(+0.00%)
Sep 11, 2020	101.53	101.54	101.45	101.47	584,753	+0.00(+0.00%)
Sep 10, 2020	101.52	101.52	101.45	101.47	807,369	-0.07(-0.07%)
Sep 09, 2020	101.63	101.63	101.51	101.54	1,015,696	-0.05(-0.05%)
Sep 08, 2020	101.61	101.64	101.57	101.59	1,215,055	+0.07(+0.07%)
Sep 04, 2020	101.56	101.56	101.18	101.51	928,681	+0.00(+0.00%)
Sep 03, 2020	101.50	101.61	101.50	101.51	1,941,470	-0.05(-0.05%)
Sep 02, 2020	101.61	101.61	101.54	101.57	1,847,469	+0.05(+0.05%)