MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,879	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,771	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.04	1,575,062	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,444	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,339	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.53	90.56	2,449,417	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,315	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,129	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,523	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,309	-0.53(-0.58%)
Apr 14, 2023	91.04	91.06	90.75	90.78	980,409	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,205	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,285	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,120	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,464	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.80	91.80	1,369,584	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.04	2,360,340	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.78	1,422,654	+0.55(+0.60%)
Apr 03, 2023	90.56	91.28	90.51	91.24	2,010,996	+0.41(+0.45%)
Mar 31, 2023	90.50	90.90	90.34	90.83	1,518,800	+0.26(+0.29%)
Mar 30, 2023	90.48	90.64	90.34	90.57	1,718,717	+0.05(+0.05%)
Mar 29, 2023	90.27	90.64	90.16	90.52	1,558,073	+0.26(+0.29%)
Mar 28, 2023	90.28	90.49	90.19	90.27	1,297,244	-0.27(-0.30%)
Mar 27, 2023	90.81	90.88	90.53	90.53	1,311,478	-1.13(-1.23%)
Mar 24, 2023	91.85	91.92	91.31	91.67	1,698,556	+0.14(+0.16%)
Mar 23, 2023	91.29	91.71	91.21	91.52	2,322,436	+0.07(+0.07%)
Mar 22, 2023	90.23	91.51	90.15	91.45	2,522,497	+1.21(+1.34%)
Mar 21, 2023	90.15	90.48	90.11	90.25	2,045,803	-0.17(-0.19%)
Mar 20, 2023	91.36	91.36	90.37	90.42	2,301,633	-0.76(-0.83%)
Mar 17, 2023	90.78	91.50	90.76	91.18	3,012,973	+0.86(+0.96%)
Mar 16, 2023	90.83	91.10	90.22	90.31	3,238,334	-0.41(-0.45%)
Mar 15, 2023	90.66	91.27	90.33	90.73	2,272,047	+0.91(+1.01%)
Mar 14, 2023	90.02	90.15	89.61	89.82	1,928,346	-0.43(-0.48%)
Mar 13, 2023	90.26	90.89	90.13	90.25	2,313,147	+0.87(+0.98%)
Mar 10, 2023	89.57	89.88	89.28	89.37	2,568,858	+0.72(+0.81%)
Mar 09, 2023	88.53	88.89	88.27	88.66	2,895,982	+0.39(+0.45%)
Mar 08, 2023	88.51	88.66	88.11	88.26	1,543,878	-0.02(-0.02%)
Mar 07, 2023	88.73	88.73	88.19	88.28	2,600,264	-0.22(-0.25%)
Mar 06, 2023	88.95	88.96	88.46	88.50	10,119,257	-0.18(-0.21%)
Mar 03, 2023	88.42	88.68	88.15	88.68	1,847,067	+0.76(+0.86%)
Mar 02, 2023	87.83	87.97	87.75	87.93	3,015,708	-0.35(-0.40%)
Mar 01, 2023	88.59	88.71	88.25	88.28	1,847,072	-0.66(-0.74%)
Feb 28, 2023	88.76	89.01	88.59	88.94	1,907,158	-0.04(-0.04%)
Feb 27, 2023	89.10	89.14	88.84	88.98	2,504,723	+0.23(+0.26%)
Feb 24, 2023	88.74	88.79	88.54	88.75	1,707,300	-0.55(-0.61%)
Feb 23, 2023	89.11	89.36	89.03	89.30	1,998,264	+0.25(+0.28%)
Feb 22, 2023	89.02	89.31	89.00	89.05	1,646,098	+0.32(+0.36%)
Feb 21, 2023	89.03	89.10	88.65	88.73	2,206,420	-1.01(-1.13%)
Feb 17, 2023	89.37	89.77	89.29	89.75	2,010,492	+0.15(+0.17%)
Feb 16, 2023	89.65	89.85	89.44	89.59	2,149,935	-0.32(-0.35%)
Feb 15, 2023	89.79	89.95	89.72	89.91	1,709,241	-0.02(-0.02%)
Feb 14, 2023	90.40	90.51	89.88	89.93	3,072,650	-0.51(-0.56%)
Feb 13, 2023	90.19	90.51	90.15	90.43	1,554,868	+0.31(+0.34%)
Feb 10, 2023	90.56	90.57	90.10	90.13	1,586,057	-0.40(-0.44%)
Feb 09, 2023	91.09	91.14	90.40	90.53	2,278,647	-0.33(-0.37%)
Feb 08, 2023	90.78	90.90	90.62	90.86	1,143,382	+0.25(+0.27%)
Feb 07, 2023	90.59	91.04	90.52	90.62	1,404,816	-0.08(-0.08%)
Feb 06, 2023	90.65	90.85	90.63	90.69	2,483,251	-0.79(-0.87%)
Feb 03, 2023	91.58	91.73	91.31	91.49	3,864,274	-0.73(-0.79%)
Feb 02, 2023	92.44	92.55	92.16	92.21	2,130,404	-0.02(-0.02%)