MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	98.72			98.83	2,776,134	+0.05(+0.05%)
Jan 28, 2022	98.45	98.79	98.45	98.79	4,085,956	+0.23(+0.24%)
Jan 27, 2022	98.47	98.68	98.46	98.56	2,074,136	+0.23(+0.24%)
Jan 26, 2022	98.89	98.90	98.31	98.32	1,834,259	-0.52(-0.53%)
Jan 25, 2022	98.87	98.95	98.78	98.84	1,382,310	+0.00(+0.00%)
Jan 24, 2022	98.83	98.96	98.76	98.84	2,712,448	+0.09(+0.09%)
Jan 21, 2022	98.87	98.87	98.74	98.75	1,389,049	+0.10(+0.10%)
Jan 20, 2022	98.70	98.70	98.58	98.65	1,486,428	+0.09(+0.09%)
Jan 19, 2022	98.46	98.69	98.43	98.56	1,838,692	+0.33(+0.33%)
Jan 18, 2022	98.55	98.56	97.79	98.23	3,654,475	-0.56(-0.57%)
Jan 14, 2022				98.79	0	-0.34(-0.34%)
Jan 13, 2022	99.11	99.15	99.01	99.12	1,889,882	-0.05(-0.05%)
Jan 12, 2022	99.27	99.29	99.14	99.17	3,166,744	-0.07(-0.08%)
Jan 11, 2022	98.93	99.25	98.85	99.25	1,555,974	+0.21(+0.22%)
Jan 10, 2022	98.94	99.11	98.87	99.03	2,500,020	-0.14(-0.14%)
Jan 07, 2022	99.33	99.34	99.06	99.17	2,147,160	-0.29(-0.29%)
Jan 06, 2022	99.50	99.52	99.41	99.46	2,904,890	-0.13(-0.13%)
Jan 05, 2022	99.82	99.89	99.59	99.59	2,391,321	-0.30(-0.30%)
Jan 04, 2022	99.84	99.90	99.76	99.89	1,553,373	+0.06(+0.06%)
Jan 03, 2022	100.09	100.09	99.83	99.83	2,521,060	-0.40(-0.40%)
Dec 31, 2021	100.17	100.30	100.17	100.23	1,666,030	+0.07(+0.07%)
Dec 30, 2021	100.17	100.18	100.10	100.17	1,028,792	+0.04(+0.04%)
Dec 29, 2021	100.26	100.29	100.12	100.13	1,328,337	-0.18(-0.18%)
Dec 28, 2021	100.31	100.35	100.29	100.31	1,082,333	+0.07(+0.07%)
Dec 27, 2021	100.19	100.28	100.15	100.23	1,139,700	+0.04(+0.04%)
Dec 23, 2021	100.21	100.23	100.13	100.20	1,264,615	-0.01(-0.01%)
Dec 22, 2021	100.22	100.25	100.17	100.21	1,039,376	+0.02(+0.02%)
Dec 21, 2021	100.22	100.25	100.15	100.19	2,265,706	-0.14(-0.14%)
Dec 20, 2021	100.35	100.44	100.31	100.33	1,113,354	-0.02(-0.02%)
Dec 17, 2021	100.41	100.51	100.33	100.35	1,514,989	-0.02(-0.02%)
Dec 16, 2021	100.18	100.44	100.18	100.36	2,120,976	+0.20(+0.20%)
Dec 15, 2021	100.18	100.22	100.07	100.16	1,602,800	-0.08(-0.07%)
Dec 14, 2021	100.22	100.27	100.19	100.23	1,496,205	-0.05(-0.05%)
Dec 13, 2021	100.19	100.34	100.19	100.28	1,739,995	+0.11(+0.11%)
Dec 10, 2021	100.13	100.31	100.13	100.17	1,571,252	+0.00(+0.00%)
Dec 09, 2021	100.33	100.33	100.14	100.17	1,796,298	-0.01(-0.01%)
Dec 08, 2021	100.24	100.24	100.11	100.18	2,488,670	-0.03(-0.03%)
Dec 07, 2021	100.24	100.29	100.19	100.21	1,825,881	-0.17(-0.17%)
Dec 06, 2021	100.38	100.39	100.27	100.38	1,212,377	-0.05(-0.05%)
Dec 03, 2021	100.26	100.46	100.19	100.42	2,034,963	+0.11(+0.11%)
Dec 02, 2021	100.33	100.38	100.22	100.31	1,718,049	-0.08(-0.07%)
Dec 01, 2021	100.23	100.39	100.17	100.38	3,083,414	+0.02(+0.02%)
Nov 30, 2021	100.51	100.65	100.51	100.36	1,486,546	-0.03(-0.03%)
Nov 29, 2021	100.20	100.39	100.17	100.39	1,354,591	+0.06(+0.06%)
Nov 26, 2021	100.08	100.36	100.08	100.33	718,414	+0.47(+0.47%)
Nov 24, 2021	99.86	99.88	99.79	99.86	1,868,687	-0.02(-0.02%)
Nov 23, 2021	100.07	100.07	99.88	99.88	1,790,445	-0.23(-0.23%)
Nov 22, 2021	100.22	100.24	100.10	100.11	1,502,984	-0.29(-0.29%)
Nov 19, 2021	100.49	100.54	100.38	100.40	1,118,943	+0.02(+0.02%)
Nov 18, 2021	100.29	100.38	100.25	100.38	887,190	+0.05(+0.05%)
Nov 17, 2021	100.19	100.36	100.16	100.34	3,125,779	+0.11(+0.11%)
Nov 16, 2021	100.21	100.27	100.18	100.22	1,052,295	+0.05(+0.05%)
Nov 15, 2021	100.30	100.30	100.18	100.18	1,342,670	-0.13(-0.13%)
Nov 12, 2021	100.38	100.44	100.24	100.31	1,269,563	-0.02(-0.02%)
Nov 11, 2021	100.38	100.42	100.32	100.33	660,049	-0.02(-0.02%)
Nov 10, 2021	100.69		100.35	100.35	2,035,228	-0.48(-0.47%)
Nov 09, 2021	100.93	100.93	100.80	100.82	1,661,524	+0.06(+0.06%)
Nov 08, 2021	100.82	100.82	100.75	100.77	1,133,135	-0.12(-0.12%)
Nov 05, 2021	100.71	100.91	100.67	100.89	2,441,922	+0.22(+0.22%)
Nov 04, 2021	100.69	100.82	100.66	100.66	4,578,476	+0.08(+0.07%)
Nov 03, 2021	100.71	100.71	100.51	100.59	1,554,971	-0.12(-0.12%)
Nov 02, 2021	100.75	100.79	100.66	100.71	1,094,841	+0.07(+0.07%)