MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	90.78	91.19	90.63	91.12	1,514,012	+0.26(+0.29%)
Mar 30, 2023	90.76	90.93	90.63	90.86	1,713,298	+0.05(+0.05%)
Mar 29, 2023	90.55	90.92	90.45	90.81	1,553,160	+0.26(+0.29%)
Mar 28, 2023	90.56	90.77	90.47	90.55	1,293,154	-0.27(-0.30%)
Mar 27, 2023	91.10	91.17	90.82	90.82	1,307,343	-1.14(-1.23%)
Mar 24, 2023	92.14	92.21	91.60	91.96	1,693,200	+0.14(+0.16%)
Mar 23, 2023	91.58	92.00	91.49	91.81	2,315,114	+0.07(+0.07%)
Mar 22, 2023	90.51	91.80	90.44	91.74	2,514,544	+1.21(+1.34%)
Mar 21, 2023	90.44	90.76	90.39	90.53	2,039,353	-0.17(-0.19%)
Mar 20, 2023	91.65	91.65	90.65	90.71	2,294,376	-0.76(-0.83%)
Mar 17, 2023	91.07	91.79	91.05	91.47	3,003,473	+0.87(+0.96%)
Mar 16, 2023	91.12	91.39	90.50	90.60	3,228,123	-0.41(-0.45%)
Mar 15, 2023	90.95	91.56	90.62	91.01	2,264,883	+0.91(+1.01%)
Mar 14, 2023	90.30	90.43	89.89	90.10	1,922,266	-0.43(-0.48%)
Mar 13, 2023	90.54	91.18	90.42	90.53	2,305,854	+0.88(+0.98%)
Mar 10, 2023	89.85	90.16	89.56	89.66	2,560,758	+0.72(+0.81%)
Mar 09, 2023	88.81	89.17	88.55	88.94	2,886,850	+0.39(+0.45%)
Mar 08, 2023	88.79	88.95	88.39	88.54	1,539,011	-0.02(-0.02%)
Mar 07, 2023	89.01	89.01	88.46	88.56	2,592,066	-0.22(-0.25%)
Mar 06, 2023	89.23	89.24	88.74	88.78	10,087,351	-0.18(-0.21%)
Mar 03, 2023	88.70	88.96	88.43	88.96	1,841,243	+0.76(+0.86%)
Mar 02, 2023	88.11	88.25	88.03	88.20	3,006,200	-0.36(-0.40%)
Mar 01, 2023	88.87	88.99	88.52	88.56	1,841,248	-0.66(-0.74%)
Feb 28, 2023	89.04	89.29	88.87	89.22	1,901,144	-0.04(-0.04%)
Feb 27, 2023	89.39	89.43	89.12	89.26	2,496,826	+0.23(+0.26%)
Feb 24, 2023	89.02	89.07	88.82	89.03	1,701,917	-0.55(-0.61%)
Feb 23, 2023	89.40	89.64	89.31	89.58	1,991,963	+0.25(+0.28%)
Feb 22, 2023	89.30	89.59	89.28	89.33	1,640,908	+0.32(+0.36%)
Feb 21, 2023	89.31	89.39	88.93	89.01	2,199,464	-1.02(-1.13%)
Feb 17, 2023	89.66	90.05	89.57	90.03	2,004,153	+0.15(+0.17%)
Feb 16, 2023	89.93	90.14	89.72	89.88	2,143,156	-0.32(-0.35%)
Feb 15, 2023	90.08	90.23	90.00	90.19	1,703,852	-0.02(-0.02%)
Feb 14, 2023	90.68	90.80	90.16	90.21	3,062,962	-0.51(-0.56%)
Feb 13, 2023	90.48	90.80	90.43	90.72	1,549,965	+0.31(+0.34%)
Feb 10, 2023	90.84	90.85	90.38	90.41	1,581,056	-0.40(-0.44%)
Feb 09, 2023	91.38	91.43	90.68	90.82	2,271,463	-0.34(-0.37%)
Feb 08, 2023	91.07	91.19	90.90	91.15	1,139,777	+0.25(+0.27%)
Feb 07, 2023	90.87	91.33	90.81	90.90	1,400,387	-0.08(-0.08%)
Feb 06, 2023	90.94	91.14	90.91	90.98	2,475,421	-0.80(-0.87%)
Feb 03, 2023	91.87	92.02	91.60	91.78	3,852,090	-0.73(-0.79%)
Feb 02, 2023	92.73	92.84	92.46	92.50	2,123,687	-0.02(-0.02%)
Feb 01, 2023	91.93	92.58	91.62	92.52	1,959,013	+0.78(+0.85%)
Jan 31, 2023	91.73	91.74	91.45	91.74	2,047,044	+0.31(+0.33%)
Jan 30, 2023	91.54	91.71	91.42	91.44	2,147,792	-0.39(-0.43%)
Jan 27, 2023	91.64	91.88	91.60	91.83	1,503,480	+0.03(+0.03%)
Jan 26, 2023	92.09	92.16	91.79	91.80	2,075,953	-0.32(-0.34%)
Jan 25, 2023	91.84	92.14	91.69	92.12	3,101,409	+0.28(+0.30%)
Jan 24, 2023	91.51	91.89	91.30	91.84	1,864,900	+0.46(+0.50%)
Jan 23, 2023	91.25	91.68	91.25	91.38	1,934,520	-0.31(-0.33%)
Jan 20, 2023	91.72	91.80	91.40	91.69	3,168,702	-0.29(-0.31%)
Jan 19, 2023	91.97	92.16	91.78	91.97	4,952,439	-0.26(-0.28%)
Jan 18, 2023	92.36	92.41	91.93	92.23	14,386,293	+0.96(+1.05%)
Jan 17, 2023	91.19	91.51	91.18	91.27	2,704,779	-0.21(-0.23%)
Jan 13, 2023	91.56	91.79	91.45	91.49	2,135,474	-0.42(-0.46%)
Jan 12, 2023	91.81	91.97	91.38	91.91	6,567,732	+0.64(+0.70%)
Jan 11, 2023	91.08	91.27	90.90	91.27	8,523,726	+0.63(+0.70%)
Jan 10, 2023	90.75	90.89	90.43	90.63	1,835,397	-0.37(-0.41%)
Jan 09, 2023	90.85	91.25	90.77	91.01	2,379,792	+0.27(+0.30%)
Jan 06, 2023	89.85	90.80	89.74	90.74	1,484,124	+1.16(+1.29%)
Jan 05, 2023	89.37	89.68	89.23	89.58	1,343,275	-0.18(-0.20%)
Jan 04, 2023	89.83	89.94	89.57	89.76	1,770,744	+0.59(+0.67%)