MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	91.44	91.45	91.16	91.45	2,053,519	+0.31(+0.33%)
Jan 30, 2023	91.25	91.42	91.13	91.15	2,154,585	-0.39(-0.43%)
Jan 27, 2023	91.35	91.59	91.31	91.54	1,508,236	+0.03(+0.03%)
Jan 26, 2023	91.80	91.86	91.50	91.51	2,082,519	-0.31(-0.34%)
Jan 25, 2023	91.55	91.85	91.40	91.83	3,111,219	+0.28(+0.30%)
Jan 24, 2023	91.23	91.60	91.02	91.55	1,870,799	+0.46(+0.50%)
Jan 23, 2023	90.96	91.40	90.96	91.09	1,940,639	-0.31(-0.33%)
Jan 20, 2023	91.44	91.51	91.11	91.40	3,178,725	-0.29(-0.31%)
Jan 19, 2023	91.68	91.87	91.49	91.68	4,968,103	-0.26(-0.28%)
Jan 18, 2023	92.06	92.12	91.64	91.94	14,431,797	+0.95(+1.05%)
Jan 17, 2023	90.90	91.22	90.89	90.99	2,713,334	-0.21(-0.23%)
Jan 13, 2023	91.27	91.50	91.16	91.20	2,142,229	-0.42(-0.46%)
Jan 12, 2023	91.52	91.68	91.09	91.62	6,588,506	+0.64(+0.70%)
Jan 11, 2023	90.80	90.99	90.61	90.98	8,550,687	+0.63(+0.70%)
Jan 10, 2023	90.46	90.60	90.14	90.35	1,841,202	-0.37(-0.41%)
Jan 09, 2023	90.57	90.96	90.48	90.72	2,387,319	+0.27(+0.30%)
Jan 06, 2023	89.57	90.51	89.46	90.45	1,488,819	+1.15(+1.29%)
Jan 05, 2023	89.09	89.39	88.95	89.30	1,347,524	-0.18(-0.20%)
Jan 04, 2023	89.55	89.66	89.28	89.48	1,776,345	+0.59(+0.67%)
Jan 03, 2023	89.24	89.38	88.81	88.89	2,160,567	+0.42(+0.47%)
Dec 30, 2022	88.70	88.84	88.43	88.47	1,713,262	-0.62(-0.70%)
Dec 29, 2022	88.78	89.10	88.64	89.09	1,486,949	+0.56(+0.64%)
Dec 28, 2022	88.85	88.93	88.51	88.53	1,517,122	-0.25(-0.28%)
Dec 27, 2022	88.84	89.03	88.63	88.77	1,561,414	-0.60(-0.67%)
Dec 23, 2022	89.41	89.42	89.18	89.38	1,552,584	-0.19(-0.21%)
Dec 22, 2022	89.70	89.78	89.55	89.57	1,457,586	-0.13(-0.15%)
Dec 21, 2022	89.93	89.93	89.63	89.70	1,763,381	+0.23(+0.26%)
Dec 20, 2022	89.52	89.73	89.41	89.47	2,760,021	-0.70(-0.77%)
Dec 19, 2022	90.23	90.31	89.99	90.17	2,321,007	-0.51(-0.56%)
Dec 16, 2022	90.35	90.82	90.28	90.67	1,362,181	-0.24(-0.26%)
Dec 15, 2022	90.88	91.08	90.54	90.91	2,931,405	+0.11(+0.12%)
Dec 14, 2022	90.46	90.88	90.24	90.80	1,882,051	+0.30(+0.33%)
Dec 13, 2022	91.19	91.22	90.38	90.51	1,940,039	+0.91(+1.02%)
Dec 12, 2022	89.77	89.87	89.35	89.60	1,908,076	+0.02(+0.02%)
Dec 09, 2022	89.85	89.92	89.58	89.58	1,993,676	-0.50(-0.56%)
Dec 08, 2022	90.09	90.31	89.94	90.08	1,738,784	-0.35(-0.39%)
Dec 07, 2022	89.96	90.46	89.87	90.43	1,446,323	+0.94(+1.05%)
Dec 06, 2022	89.32	89.56	89.25	89.49	2,295,723	+0.25(+0.28%)
Dec 05, 2022	89.75	89.81	89.20	89.24	2,628,420	-0.93(-1.03%)
Dec 02, 2022	89.37	90.20	89.14	90.18	2,944,616	+0.39(+0.43%)
Dec 01, 2022	89.26	89.82	89.19	89.79	1,514,183	+0.58(+0.65%)
Nov 30, 2022	88.48	89.21	88.07	89.21	1,213,746	+0.98(+1.11%)
Nov 29, 2022	88.41	88.69	88.23	88.23	1,254,567	-0.57(-0.64%)
Nov 28, 2022	89.00	89.18	88.74	88.80	1,690,763	-0.13(-0.15%)
Nov 25, 2022	88.67	88.96	88.67	88.93	637,074	+0.00(+0.00%)
Nov 23, 2022	88.55	89.11	88.55	88.93	1,832,615	+0.51(+0.58%)
Nov 22, 2022	88.29	88.52	88.20	88.42	2,970,934	+0.39(+0.44%)
Nov 21, 2022	88.32	88.37	87.91	88.03	2,293,236	+0.00(+0.00%)
Nov 18, 2022	88.13	88.24	87.86	88.03	2,990,665	-0.07(-0.08%)
Nov 17, 2022	87.93	88.10	87.69	88.10	3,556,715	-0.33(-0.38%)
Nov 16, 2022	88.28	88.55	88.10	88.43	3,334,778	+0.50(+0.57%)
Nov 15, 2022	87.95	88.13	87.63	87.93	2,880,385	+0.54(+0.62%)
Nov 14, 2022	87.36	87.51	87.26	87.39	2,273,104	-0.25(-0.28%)
Nov 11, 2022	87.41	87.71	87.34	87.63	1,315,199	-0.09(-0.10%)
Nov 10, 2022	87.10	87.85	86.98	87.72	2,872,700	+2.15(+2.52%)
Nov 09, 2022	85.42	85.71	85.34	85.56	1,533,038	+0.09(+0.11%)
Nov 08, 2022	85.26	85.67	85.24	85.47	3,886,336	+0.43(+0.50%)
Nov 07, 2022	85.55	85.56	85.04	85.04	1,853,281	-0.43(-0.50%)
Nov 04, 2022	85.38	85.60	85.18	85.47	1,739,831	+0.24(+0.28%)
Nov 03, 2022	84.81	85.45	84.81	85.23	2,213,896	-0.41(-0.48%)
Nov 02, 2022	85.89	86.58	85.57	85.64	2,156,837	-0.11(-0.13%)