MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		101.69	101.69	101.69	806,224	+0.01(+0.01%)
Dec 30, 2020	101.64	101.68	101.63	101.68	806,224	+0.02(+0.02%)
Dec 29, 2020	101.69	101.69	101.62	101.66	1,412,609	+0.03(+0.03%)
Dec 28, 2020	101.62	101.66	101.61	101.63	805,491	+0.01(+0.01%)
Dec 24, 2020	101.64	101.65	101.60	101.62	859,362	+0.01(+0.01%)
Dec 23, 2020	101.63	101.64	101.58	101.62	1,854,640	-0.01(-0.01%)
Dec 22, 2020	101.62	101.66	101.60	101.62	1,021,817	-0.05(-0.05%)
Dec 21, 2020	101.70	101.71	101.61	101.67	2,226,093	+0.04(+0.04%)
Dec 18, 2020	101.65	101.66	101.60	101.63	1,426,206	+0.05(+0.05%)
Dec 17, 2020	101.61	101.62	101.54	101.59	2,193,343	+0.03(+0.03%)
Dec 16, 2020	101.57	101.62	101.50	101.56	2,257,608	-0.01(-0.01%)
Dec 15, 2020	101.55	101.57	101.49	101.57	2,130,006	+0.06(+0.05%)
Dec 14, 2020	101.44	101.53	101.43	101.51	2,275,275	+0.00(+0.00%)
Dec 11, 2020	101.48	101.54	101.45	101.51	976,652	+0.02(+0.02%)
Dec 10, 2020	101.51	101.53	101.48	101.50	2,078,052	-0.04(-0.04%)
Dec 09, 2020	101.50	101.53	101.47	101.53	1,669,398	-0.01(-0.01%)
Dec 08, 2020	101.51	101.55	101.50	101.54	1,056,918	+0.04(+0.04%)
Dec 07, 2020	101.50	101.55	101.48	101.50	1,675,112	+0.02(+0.02%)
Dec 04, 2020	101.52	101.52	101.48	101.49	1,008,167	+0.00(+0.00%)
Dec 03, 2020	101.49	101.53	101.48	101.49	1,581,078	+0.00(+0.00%)
Dec 02, 2020	101.51	101.52	101.43	101.49	1,706,701	+0.01(+0.01%)
Dec 01, 2020	101.54	101.55	101.38	101.48	1,581,672	-0.05(-0.05%)
Nov 30, 2020	101.52	101.56	101.49	101.52	1,026,081	-0.02(-0.02%)
Nov 27, 2020	101.52	101.56	101.48	101.54	626,568	+0.06(+0.05%)
Nov 25, 2020	101.50	101.55	101.49	101.49	1,131,946	-0.04(-0.04%)
Nov 24, 2020	101.52	101.56	101.50	101.52	1,673,728	-0.02(-0.02%)
Nov 23, 2020	101.56	101.59	101.50	101.54	1,460,214	+0.00(+0.00%)
Nov 20, 2020	101.52	101.54	101.50	101.54	1,176,647	+0.01(+0.01%)
Nov 19, 2020	101.60	101.60	101.50	101.53	1,206,221	+0.03(+0.03%)
Nov 18, 2020	101.50	101.53	101.47	101.50	1,386,466	+0.02(+0.02%)
Nov 17, 2020	101.46	101.52	101.42	101.49	2,068,498	+0.05(+0.05%)
Nov 16, 2020	101.49	101.50	101.40	101.44	1,550,671	-0.05(-0.05%)
Nov 13, 2020	101.48	101.50	101.45	101.49	877,521	+0.04(+0.04%)
Nov 12, 2020	101.43	101.45	101.38	101.45	991,047	+0.05(+0.05%)
Nov 11, 2020	101.36	101.42	101.34	101.40	1,260,544	+0.11(+0.11%)
Nov 10, 2020	101.32	101.39	101.28	101.29	1,239,117	-0.06(-0.06%)
Nov 09, 2020	101.36	101.39	101.25	101.35	1,803,945	-0.12(-0.12%)
Nov 06, 2020	101.60	101.60	101.46	101.47	1,046,125	-0.14(-0.14%)
Nov 05, 2020	101.62	101.64	101.55	101.61	1,051,288	+0.04(+0.04%)
Nov 04, 2020	101.59	101.65	101.55	101.57	1,201,072	+0.10(+0.10%)
Nov 03, 2020	101.49	101.50	101.43	101.47	1,096,247	-0.03(-0.03%)
Nov 02, 2020	101.57	101.58	101.49	101.50	2,408,777	+0.02(+0.02%)
Oct 30, 2020	101.41	101.50	101.39	101.48	1,857,970	+0.04(+0.04%)
Oct 29, 2020	101.46	101.47	101.39	101.44	6,170,579	+0.02(+0.02%)
Oct 28, 2020	101.48	101.49	101.40	101.42	1,255,454	-0.06(-0.05%)
Oct 27, 2020	101.41	101.49	101.39	101.48	769,867	+0.06(+0.05%)
Oct 26, 2020	101.41	101.45	101.39	101.42	802,597	+0.03(+0.03%)
Oct 23, 2020	101.39	101.42	101.36	101.39	874,153	+0.00(+0.00%)
Oct 22, 2020	101.39	101.42	101.35	101.39	1,336,369	-0.02(-0.02%)
Oct 21, 2020	101.37	101.42	101.33	101.41	1,048,687	+0.09(+0.09%)
Oct 20, 2020	101.34	101.39	101.30	101.32	1,374,629	-0.06(-0.06%)
Oct 19, 2020	101.40	101.43	101.36	101.38	992,025	-0.05(-0.05%)
Oct 16, 2020	101.40	101.44	101.36	101.42	1,173,906	+0.09(+0.09%)
Oct 15, 2020	101.35	101.39	101.31	101.33	1,161,954	+0.00(+0.00%)
Oct 14, 2020	101.34	101.39	101.32	101.33	1,779,257	-0.03(-0.03%)
Oct 13, 2020	101.42	101.47	101.35	101.36	1,563,226	-0.13(-0.13%)
Oct 12, 2020	101.39	101.50	101.38	101.49	1,253,532	+0.09(+0.09%)
Oct 09, 2020	101.41	101.45	101.36	101.39	3,022,313	-0.03(-0.03%)
Oct 08, 2020	101.48	101.48	101.39	101.42	2,545,191	-0.05(-0.05%)
Oct 07, 2020	101.49	101.53	101.47	101.47	12,957,506	+0.04(+0.04%)
Oct 06, 2020	101.39	101.49	101.38	101.43	1,996,464	+0.06(+0.06%)
Oct 05, 2020	101.45	101.47	101.35	101.37	1,463,761	-0.08(-0.08%)
Oct 02, 2020	101.50	101.50	101.39	101.45	2,331,293	+0.05(+0.05%)