MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	92.91	93.06	92.90	93.05	2,321,028	+0.25(+0.27%)
Jan 30, 2019	92.56	92.85	92.52	92.80	754,880	+0.23(+0.25%)
Jan 29, 2019	92.46	92.59	92.46	92.57	433,456	+0.19(+0.20%)
Jan 28, 2019	92.33	92.44	92.30	92.39	920,983	+0.03(+0.03%)
Jan 25, 2019	92.38	92.43	92.24	92.36	1,203,117	-0.04(-0.05%)
Jan 24, 2019	92.36	92.52	92.34	92.40	957,857	+0.14(+0.15%)
Jan 23, 2019	92.24	92.34	92.16	92.26	3,723,475	-0.06(-0.07%)
Jan 22, 2019	92.38	92.44	92.31	92.32	1,368,876	+0.04(+0.04%)
Jan 18, 2019	92.33	92.39	92.17	92.29	1,209,352	-0.13(-0.14%)
Jan 17, 2019	92.42	92.46	92.31	92.42	6,936,604	-0.03(-0.03%)
Jan 16, 2019	92.44	92.49	92.37	92.45	8,784,573	-0.04(-0.05%)
Jan 15, 2019	92.56	92.57	92.41	92.49	2,758,381	+0.03(+0.03%)
Jan 14, 2019	92.53	92.53	92.39	92.46	1,060,939	+0.04(+0.04%)
Jan 11, 2019	92.37	92.48	92.36	92.43	746,789	+0.20(+0.22%)
Jan 10, 2019	92.31	92.37	92.18	92.23	907,462	-0.07(-0.08%)
Jan 09, 2019	92.30	92.44	92.24	92.30	1,006,869	-0.05(-0.06%)
Jan 08, 2019	92.36	92.40	92.31	92.35	952,917	-0.07(-0.08%)
Jan 07, 2019	92.61	92.63	92.38	92.42	1,580,143	-0.11(-0.12%)
Jan 04, 2019	92.67	92.67	92.49	92.53	2,176,313	-0.28(-0.30%)
Jan 03, 2019	92.48	92.91	92.45	92.82	1,658,491	+0.34(+0.37%)
Jan 02, 2019	92.42	92.54	92.31	92.47	3,424,595	+0.17(+0.18%)
Dec 31, 2018	92.06	92.35	92.05	92.31	1,206,178	+0.19(+0.20%)
Dec 28, 2018	91.94	92.12	91.94	92.12	751,778	+0.24(+0.26%)
Dec 27, 2018	91.90	92.00	91.85	91.88	1,024,293	+0.15(+0.16%)
Dec 26, 2018	91.87	91.94	91.66	91.73	791,573	-0.11(-0.12%)
Dec 24, 2018	91.85	91.94	91.81	91.85	824,110	+0.04(+0.05%)
Dec 21, 2018	91.80	91.87	91.75	91.80	1,318,077	+0.05(+0.06%)
Dec 20, 2018	91.89	91.93	91.74	91.75	1,275,234	-0.11(-0.12%)
Dec 19, 2018	91.72	92.02	91.64	91.86	1,359,996	+0.18(+0.19%)
Dec 18, 2018	91.54	91.73	91.53	91.69	974,012	+0.21(+0.23%)
Dec 17, 2018	91.36	91.47	91.34	91.47	2,641,300	+0.16(+0.17%)
Dec 14, 2018	91.39	91.40	91.27	91.31	1,395,502	+0.01(+0.01%)
Dec 13, 2018	91.40	91.43	91.15	91.31	999,272	+0.01(+0.01%)
Dec 12, 2018	91.31	91.37	91.25	91.30	1,219,294	-0.03(-0.03%)
Dec 11, 2018	91.40	91.52	91.32	91.32	1,318,101	-0.17(-0.18%)
Dec 10, 2018	91.47	91.57	91.39	91.49	1,682,329	+0.10(+0.11%)
Dec 07, 2018	91.19	91.42	91.15	91.39	3,704,283	+0.24(+0.26%)
Dec 06, 2018	91.24	91.40	91.08	91.16	3,192,794	+0.13(+0.15%)
Dec 04, 2018	90.92	91.10	90.89	91.02	1,399,587	+0.23(+0.25%)
Dec 03, 2018	90.67	90.79	90.66	90.79	1,909,453	+0.09(+0.10%)
Nov 30, 2018	90.63	90.70	90.58	90.70	1,070,073	+0.11(+0.13%)
Nov 29, 2018	90.71	90.74	90.56	90.59	746,132	+0.08(+0.09%)
Nov 28, 2018	90.41	90.58	90.34	90.51	992,805	+0.15(+0.17%)
Nov 27, 2018	90.31	90.40	90.30	90.36	766,496	+0.08(+0.09%)
Nov 26, 2018	90.24	90.29	90.23	90.28	765,623	+0.05(+0.05%)
Nov 23, 2018	90.31	90.32	90.20	90.23	898,288	-0.07(-0.08%)
Nov 21, 2018		90.31	90.31	90.31	0	+0.06(+0.07%)
Nov 20, 2018	90.27	90.36	90.12	90.25	754,480	-0.07(-0.08%)
Nov 19, 2018	90.27	90.42	90.27	90.32	846,013	+0.00(+0.00%)
Nov 16, 2018	90.18	90.32	90.13	90.32	1,515,008	+0.25(+0.27%)
Nov 15, 2018	90.07	90.11	89.95	90.07	1,281,688	+0.14(+0.16%)
Nov 14, 2018	89.79	90.02	89.75	89.93	859,941	+0.21(+0.24%)
Nov 13, 2018	89.71	89.77	89.66	89.72	514,506	-0.07(-0.08%)
Nov 12, 2018	89.73	89.79	89.73	89.79	352,310	+0.20(+0.23%)
Nov 09, 2018	89.47	89.67	89.47	89.59	845,728	+0.11(+0.13%)
Nov 08, 2018	89.63	89.64	89.46	89.47	486,732	-0.13(-0.15%)
Nov 07, 2018	89.64	89.70	89.59	89.61	452,851	+0.13(+0.15%)
Nov 06, 2018	89.49	89.51	89.44	89.47	535,096	-0.03(-0.03%)
Nov 05, 2018	89.50	89.55	89.45	89.50	1,172,216	+0.03(+0.03%)
Nov 02, 2018	89.71	89.76	89.47	89.47	650,053	-0.47(-0.52%)