MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	100.36	100.47	100.36	100.47	3,385,392	+0.09(+0.09%)
Mar 30, 2021	100.28	100.41	100.25	100.37	2,090,494	-0.01(-0.01%)
Mar 29, 2021	100.39	100.42	100.36	100.38	1,405,527	-0.05(-0.05%)
Mar 26, 2021	100.47	100.50	100.43	100.43	1,293,594	-0.15(-0.15%)
Mar 25, 2021	100.60	100.63	100.53	100.58	5,440,263	-0.01(-0.01%)
Mar 24, 2021	100.57	100.62	100.53	100.59	8,082,691	-0.01(-0.01%)
Mar 23, 2021	100.57	100.61	100.49	100.60	6,249,131	+0.05(+0.05%)
Mar 22, 2021	100.47	100.56	100.43	100.55	1,059,319	+0.09(+0.09%)
Mar 19, 2021	100.45	100.54	100.42	100.46	1,025,206	-0.03(-0.03%)
Mar 18, 2021	100.50	100.55	100.46	100.48	1,189,280	-0.21(-0.21%)
Mar 17, 2021	100.55	100.82	100.54	100.70	1,725,275	-0.04(-0.04%)
Mar 16, 2021	100.68	100.81	100.68	100.73	1,314,003	+0.00(+0.00%)
Mar 15, 2021	100.75	100.81	100.69	100.73	1,267,879	-0.01(-0.01%)
Mar 12, 2021	100.84	100.84	100.75	100.75	1,201,433	-0.24(-0.24%)
Mar 11, 2021	100.93	101.00	100.92	100.99	1,738,572	+0.06(+0.06%)
Mar 10, 2021	100.94	100.98	100.91	100.93	1,049,687	-0.01(-0.01%)
Mar 09, 2021	100.96	101.02	100.90	100.94	1,482,810	+0.07(+0.07%)
Mar 08, 2021	100.94	100.94	100.85	100.86	1,409,450	-0.17(-0.17%)
Mar 05, 2021	100.92	101.03	100.88	101.03	1,730,656	+0.00(+0.00%)
Mar 04, 2021	101.23	101.28	101.01	101.03	1,234,537	-0.23(-0.23%)
Mar 03, 2021	101.26	101.32	101.18	101.26	1,405,302	+0.00(+0.00%)
Mar 02, 2021	101.10	101.28	101.08	101.26	1,403,965	+0.05(+0.05%)
Mar 01, 2021	101.26	101.29	101.09	101.22	2,877,841	+0.26(+0.25%)
Feb 26, 2021	100.82	101.12	100.67	100.96	2,921,917	+0.22(+0.22%)
Feb 25, 2021	101.07	101.12	100.51	100.74	2,706,389	-0.58(-0.58%)
Feb 24, 2021	101.21	101.38	101.17	101.32	1,346,581	+0.03(+0.03%)
Feb 23, 2021	101.22	101.30	101.19	101.29	1,560,931	-0.09(-0.09%)
Feb 22, 2021	101.52	101.52	101.36	101.39	2,599,799	-0.12(-0.12%)
Feb 19, 2021	101.53	101.58	101.48	101.51	876,564	-0.09(-0.09%)
Feb 18, 2021	101.57	101.63	101.55	101.60	1,221,471	+0.03(+0.03%)
Feb 17, 2021	101.51	101.60	101.48	101.57	1,541,094	+0.05(+0.05%)
Feb 16, 2021	101.62	101.66	101.50	101.53	2,728,345	-0.22(-0.22%)
Feb 12, 2021	101.80	101.82	101.75	101.75	1,704,262	-0.14(-0.14%)
Feb 11, 2021	101.82	101.91	101.82	101.89	1,701,768	-0.03(-0.03%)
Feb 10, 2021	101.94	101.96	101.89	101.91	1,160,911	-0.05(-0.05%)
Feb 09, 2021	101.93	101.97	101.86	101.96	1,722,821	+0.06(+0.06%)
Feb 08, 2021	101.90	101.93	101.87	101.89	2,540,450	-0.02(-0.02%)
Feb 05, 2021	101.96	101.99	101.89	101.91	1,098,840	+0.01(+0.01%)
Feb 04, 2021	101.86	101.94	101.83	101.90	1,384,494	+0.02(+0.02%)
Feb 03, 2021	101.91	101.93	101.89	101.89	1,327,196	-0.03(-0.03%)
Feb 02, 2021	101.92	101.95	101.89	101.91	906,614	+0.05(+0.05%)
Feb 01, 2021	101.82	101.89	101.78	101.87	1,332,839	+0.03(+0.03%)
Jan 29, 2021	101.72	101.86	101.69	101.84	2,016,746	+0.06(+0.06%)
Jan 28, 2021	101.73	101.77	101.70	101.77	1,088,534	+0.03(+0.03%)
Jan 27, 2021	101.75	101.82	101.74	101.75	1,692,437	+0.02(+0.02%)
Jan 26, 2021	101.69	101.75	101.68	101.73	2,158,710	-0.03(-0.03%)
Jan 25, 2021	101.74	101.79	101.70	101.75	1,211,437	+0.01(+0.01%)
Jan 22, 2021	101.73	101.75	101.69	101.75	920,001	+0.00(+0.00%)
Jan 21, 2021	101.77	101.79	101.72	101.75	1,496,216	+0.00(+0.00%)
Jan 20, 2021	101.70	101.76	101.65	101.75	1,990,269	+0.03(+0.03%)
Jan 19, 2021	101.76	101.78	101.70	101.72	3,047,742	-0.01(-0.01%)
Jan 15, 2021	101.67	101.73	101.67	101.73	3,070,930	+0.07(+0.07%)
Jan 14, 2021	101.70	101.73	101.64	101.65	6,266,035	-0.02(-0.02%)
Jan 13, 2021	101.64	101.69	101.62	101.67	1,450,831	+0.05(+0.05%)
Jan 12, 2021	101.50	101.68	101.50	101.63	11,410,439	+0.06(+0.06%)
Jan 11, 2021	101.63	101.63	101.56	101.56	1,822,506	-0.09(-0.09%)
Jan 08, 2021	101.70	101.71	101.65	101.65	1,711,884	-0.03(-0.03%)
Jan 07, 2021	101.74	101.74	101.66	101.68	1,759,132	-0.03(-0.03%)
Jan 06, 2021	101.71	101.75	101.65	101.71	2,254,842	-0.05(-0.05%)
Jan 05, 2021	101.80	101.80	101.71	101.75	1,260,674	+0.05(+0.05%)