MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	91.04	91.20	90.90	90.94	1,384,253	-0.47(-0.52%)
May 05, 2023	91.52	91.52	91.17	91.41	1,192,507	-0.27(-0.29%)
May 04, 2023	91.60	92.26	91.50	91.68	3,058,125	-0.19(-0.21%)
May 03, 2023	91.47	91.99	91.47	91.87	2,379,236	+0.60(+0.65%)
May 02, 2023	90.54	91.29	90.54	91.28	2,040,575	+0.94(+1.05%)
May 01, 2023	91.08	91.08	90.24	90.33	1,255,060	-0.89(-0.97%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,859	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,750	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.05	1,575,045	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,430	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,323	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.54	90.56	2,449,391	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,302	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,107	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,505	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,292	-0.53(-0.58%)
Apr 14, 2023	91.05	91.06	90.75	90.79	980,398	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,183	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,261	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,073	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,449	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.81	91.81	1,369,570	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.05	2,360,315	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.79	1,422,639	+0.55(+0.60%)
Apr 03, 2023	90.56	91.28	90.51	91.24	2,010,975	+0.41(+0.45%)
Mar 31, 2023	90.50	90.90	90.34	90.83	1,518,784	+0.26(+0.29%)
Mar 30, 2023	90.48	90.65	90.34	90.57	1,718,699	+0.05(+0.05%)
Mar 29, 2023	90.27	90.64	90.16	90.53	1,558,056	+0.26(+0.29%)
Mar 28, 2023	90.28	90.49	90.19	90.27	1,297,230	-0.27(-0.30%)
Mar 27, 2023	90.81	90.88	90.54	90.54	1,311,464	-1.13(-1.23%)
Mar 24, 2023	91.85	91.92	91.31	91.67	1,698,537	+0.14(+0.16%)
Mar 23, 2023	91.29	91.71	91.21	91.52	2,322,411	+0.07(+0.07%)
Mar 22, 2023	90.23	91.51	90.15	91.46	2,522,470	+1.21(+1.34%)
Mar 21, 2023	90.15	90.48	90.11	90.25	2,045,781	-0.17(-0.19%)
Mar 20, 2023	91.36	91.36	90.37	90.42	2,301,608	-0.76(-0.83%)
Mar 17, 2023	90.78	91.50	90.76	91.18	3,012,940	+0.86(+0.96%)
Mar 16, 2023	90.83	91.10	90.22	90.31	3,238,299	-0.41(-0.45%)
Mar 15, 2023	90.66	91.27	90.33	90.73	2,272,022	+0.91(+1.01%)
Mar 14, 2023	90.02	90.15	89.61	89.82	1,928,325	-0.43(-0.48%)
Mar 13, 2023	90.26	90.89	90.13	90.25	2,313,122	+0.87(+0.98%)
Mar 10, 2023	89.57	89.88	89.28	89.38	2,568,830	+0.72(+0.81%)
Mar 09, 2023	88.53	88.89	88.27	88.66	2,895,950	+0.39(+0.45%)
Mar 08, 2023	88.51	88.67	88.11	88.26	1,543,862	-0.02(-0.02%)
Mar 07, 2023	88.73	88.73	88.19	88.28	2,600,236	-0.22(-0.25%)
Mar 06, 2023	88.95	88.96	88.46	88.50	10,119,148	-0.18(-0.21%)
Mar 03, 2023	88.42	88.68	88.15	88.68	1,847,047	+0.76(+0.86%)
Mar 02, 2023	87.83	87.98	87.75	87.93	3,015,676	-0.35(-0.40%)