MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	100.17	100.30	100.17	100.24	1,666,012	+0.07(+0.07%)
Dec 30, 2021	100.17	100.18	100.10	100.17	1,028,781	+0.04(+0.04%)
Dec 29, 2021	100.26	100.29	100.12	100.13	1,328,322	-0.18(-0.18%)
Dec 28, 2021	100.31	100.35	100.29	100.31	1,082,321	+0.07(+0.07%)
Dec 27, 2021	100.19	100.28	100.15	100.24	1,139,688	+0.04(+0.04%)
Dec 23, 2021	100.21	100.24	100.13	100.20	1,264,601	-0.01(-0.01%)
Dec 22, 2021	100.23	100.25	100.17	100.21	1,039,365	+0.02(+0.02%)
Dec 21, 2021	100.22	100.25	100.15	100.19	2,265,681	-0.14(-0.14%)
Dec 20, 2021	100.35	100.44	100.31	100.33	1,113,342	-0.02(-0.02%)
Dec 17, 2021	100.41	100.52	100.33	100.35	1,514,973	-0.02(-0.02%)
Dec 16, 2021	100.18	100.44	100.18	100.37	2,120,953	+0.20(+0.20%)
Dec 15, 2021	100.18	100.23	100.07	100.16	1,602,782	-0.08(-0.07%)
Dec 14, 2021	100.23	100.27	100.19	100.24	1,496,189	-0.05(-0.05%)
Dec 13, 2021	100.19	100.34	100.19	100.28	1,739,976	+0.11(+0.11%)
Dec 10, 2021	100.13	100.31	100.13	100.17	1,571,235	+0.00(+0.00%)
Dec 09, 2021	100.33	100.33	100.14	100.17	1,796,278	-0.01(-0.01%)
Dec 08, 2021	100.25	100.25	100.11	100.18	2,488,644	-0.03(-0.03%)
Dec 07, 2021	100.24	100.29	100.19	100.21	1,825,862	-0.17(-0.17%)
Dec 06, 2021	100.38	100.39	100.27	100.38	1,212,364	-0.05(-0.05%)
Dec 03, 2021	100.26	100.46	100.19	100.42	2,034,941	+0.11(+0.11%)
Dec 02, 2021	100.33	100.39	100.23	100.31	1,718,030	-0.08(-0.07%)
Dec 01, 2021	100.24	100.39	100.17	100.39	3,083,381	+0.02(+0.02%)
Nov 30, 2021	100.52	100.66	100.52	100.37	1,486,530	-0.03(-0.03%)
Nov 29, 2021	100.20	100.39	100.17	100.39	1,354,577	+0.07(+0.06%)
Nov 26, 2021	100.08	100.37	100.08	100.33	718,407	+0.47(+0.47%)
Nov 24, 2021	99.86	99.88	99.79	99.86	1,868,667	-0.02(-0.02%)
Nov 23, 2021	100.07	100.07	99.88	99.88	1,790,426	-0.23(-0.23%)
Nov 22, 2021	100.22	100.24	100.11	100.11	1,502,968	-0.29(-0.29%)
Nov 19, 2021	100.49	100.54	100.38	100.40	1,118,931	+0.02(+0.02%)
Nov 18, 2021	100.29	100.39	100.25	100.39	887,180	+0.05(+0.05%)
Nov 17, 2021	100.19	100.36	100.16	100.34	3,125,745	+0.11(+0.11%)
Nov 16, 2021	100.21	100.27	100.18	100.23	1,052,284	+0.05(+0.05%)
Nov 15, 2021	100.30	100.30	100.18	100.18	1,342,655	-0.13(-0.13%)
Nov 12, 2021	100.39	100.44	100.25	100.31	1,269,550	-0.02(-0.02%)
Nov 11, 2021	100.39	100.42	100.32	100.33	660,042	-0.02(-0.02%)
Nov 10, 2021	100.69		100.35	100.35	2,035,206	-0.47(-0.47%)
Nov 09, 2021	100.94	100.94	100.81	100.82	1,661,506	+0.06(+0.06%)
Nov 08, 2021	100.82	100.82	100.75	100.77	1,133,122	-0.12(-0.12%)
Nov 05, 2021	100.71	100.91	100.67	100.89	2,441,896	+0.22(+0.22%)
Nov 04, 2021	100.69	100.82	100.67	100.67	4,578,427	+0.08(+0.07%)
Nov 03, 2021	100.71	100.71	100.51	100.59	1,554,955	-0.12(-0.12%)
Nov 02, 2021	100.75	100.80	100.67	100.71	1,094,829	+0.07(+0.07%)
Nov 01, 2021	100.53	100.67	100.51	100.64	1,174,603	+0.03(+0.03%)
Oct 29, 2021	100.41	100.65	100.39	100.61	1,960,736	+0.02(+0.02%)
Oct 28, 2021	100.65	100.77	100.59	100.59	963,530	-0.14(-0.14%)
Oct 27, 2021	100.66	100.75	100.54	100.73	1,406,955	+0.15(+0.15%)
Oct 26, 2021	100.47	100.58		100.58	1,966,597	+0.06(+0.06%)
Oct 25, 2021	100.43	100.52	100.41	100.52	983,593	+0.08(+0.07%)
Oct 22, 2021	100.38	100.44	100.30	100.44	1,446,438	+0.12(+0.12%)
Oct 21, 2021	100.45	100.51	100.31	100.32	4,039,547	-0.25(-0.25%)
Oct 20, 2021	100.58	100.61	100.53	100.57	1,785,626	+0.02(+0.02%)
Oct 19, 2021	100.57	100.60	100.53	100.55	1,093,224	-0.08(-0.07%)
Oct 18, 2021	100.50	100.63	100.46	100.63	1,080,591	-0.06(-0.06%)
Oct 15, 2021	100.75	100.81	100.66	100.69	1,044,856	-0.17(-0.17%)
Oct 14, 2021	100.81	100.86	100.64	100.86	1,607,219	+0.12(+0.12%)
Oct 13, 2021	100.57	100.75	100.57	100.74	1,261,413	+0.11(+0.11%)
Oct 12, 2021	100.58	100.65	100.55	100.63	977,071	+0.12(+0.12%)
Oct 11, 2021	100.58	100.60	100.51	100.51	886,933	-0.09(-0.09%)
Oct 08, 2021	100.81	100.81	100.59	100.60	1,259,297	-0.12(-0.12%)
Oct 07, 2021	100.77	100.79	100.71	100.72	1,502,692	-0.15(-0.15%)
Oct 06, 2021	100.87	100.90	100.84	100.87	1,780,978	-0.03(-0.03%)
Oct 05, 2021	101.01	101.02	100.88	100.90	944,014	-0.17(-0.17%)
Oct 04, 2021	101.03	101.09	100.82	101.07	4,700,870	+0.04(+0.04%)