MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	101.57	101.58	101.49	101.51	939,296	+0.03(+0.03%)
Aug 31, 2020	101.51	101.54	101.45	101.48	834,319	-0.04(-0.04%)
Aug 28, 2020	101.49	101.54	101.42	101.52	992,787	+0.14(+0.14%)
Aug 27, 2020	101.46	101.47	101.35	101.38	1,087,923	-0.03(-0.03%)
Aug 26, 2020	101.40	101.44	101.32	101.41	3,133,449	+0.06(+0.05%)
Aug 25, 2020	101.34	101.40	101.32	101.36	1,077,811	-0.04(-0.04%)
Aug 24, 2020	101.44	101.49	101.37	101.39	594,943	-0.08(-0.08%)
Aug 21, 2020	101.46	101.52	101.42	101.47	886,234	-0.03(-0.03%)
Aug 20, 2020	101.56	101.56	101.46	101.50	1,004,043	-0.03(-0.03%)
Aug 19, 2020	101.59	101.60	101.48	101.53	1,801,271	+0.03(+0.03%)
Aug 18, 2020	101.56	101.57	101.47	101.50	750,102	+0.04(+0.04%)
Aug 17, 2020	101.43	101.53	101.43	101.47	691,893	+0.05(+0.05%)
Aug 14, 2020	101.36	101.48	101.36	101.42	906,956	+0.01(+0.01%)
Aug 13, 2020	101.54	101.60	101.32	101.41	2,571,709	-0.05(-0.05%)
Aug 12, 2020	101.38	101.47	101.36	101.47	5,442,044	+0.02(+0.02%)
Aug 11, 2020	101.55	101.58	101.41	101.45	1,080,679	-0.16(-0.15%)
Aug 10, 2020	101.65	101.65	101.51	101.60	703,724	+0.08(+0.08%)
Aug 07, 2020	101.54	101.60	101.49	101.52	1,089,852	+0.06(+0.05%)
Aug 06, 2020	101.48	101.49	101.42	101.47	1,409,457	+0.05(+0.05%)
Aug 05, 2020	101.50	101.54	101.39	101.42	4,420,339	-0.13(-0.13%)
Aug 04, 2020	101.58	101.65	101.44	101.55	700,126	+0.06(+0.05%)
Aug 03, 2020	101.48	101.49	101.36	101.49	1,139,584	+0.06(+0.06%)
Jul 31, 2020	101.39	101.43	101.32	101.43	1,422,437	+0.11(+0.11%)
Jul 30, 2020	101.36	101.38	101.31	101.32	617,394	-0.04(-0.04%)
Jul 29, 2020	101.40	101.40	101.28	101.36	888,211	+0.06(+0.06%)
Jul 28, 2020	101.22	101.30	101.17	101.29	1,347,809	+0.06(+0.06%)
Jul 27, 2020	101.21	101.23	101.16	101.23	715,748	+0.05(+0.05%)
Jul 24, 2020	101.25	101.30	101.17	101.18	1,140,878	-0.17(-0.17%)
Jul 23, 2020	101.36	101.36	101.29	101.36	581,359	+0.03(+0.03%)
Jul 22, 2020	101.33	101.36	101.27	101.33	1,477,055	-0.02(-0.02%)
Jul 21, 2020	101.32	101.37	101.24	101.35	1,262,307	+0.05(+0.05%)
Jul 20, 2020	101.32	101.36	101.25	101.29	735,498	-0.01(-0.01%)
Jul 17, 2020	101.27	101.32	101.22	101.30	807,858	+0.03(+0.03%)
Jul 16, 2020	101.30	101.36	101.24	101.27	1,006,372	+0.03(+0.03%)
Jul 15, 2020	101.28	101.32	101.25	101.25	951,408	-0.02(-0.02%)
Jul 14, 2020	101.26	101.33	101.21	101.26	885,004	-0.02(-0.02%)
Jul 13, 2020	101.28	101.30	101.19	101.28	660,061	+0.06(+0.05%)
Jul 10, 2020	101.33	101.35	101.23	101.23	829,272	-0.10(-0.10%)
Jul 09, 2020	101.35	101.39	101.25	101.33	1,469,949	+0.01(+0.01%)
Jul 08, 2020	101.16	101.32	101.16	101.32	1,102,319	+0.06(+0.05%)
Jul 07, 2020	101.20	101.30	101.17	101.26	744,951	+0.04(+0.04%)
Jul 06, 2020	101.27	101.31	101.20	101.23	1,190,777	-0.09(-0.09%)
Jul 02, 2020	101.28	101.35	101.20	101.32	1,072,810	+0.14(+0.14%)