MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	94.01	94.06	93.96	94.03	821,634	-0.08(-0.08%)
Mar 28, 2019	94.11	94.15	94.05	94.11	641,047	-0.04(-0.04%)
Mar 27, 2019	94.19	94.27	94.11	94.15	891,194	+0.05(+0.06%)
Mar 26, 2019	93.97	94.14	93.89	94.09	1,052,040	+0.12(+0.13%)
Mar 25, 2019	93.93	94.09	93.87	93.97	809,113	+0.08(+0.08%)
Mar 22, 2019	93.78	94.01	93.75	93.89	696,760	+0.31(+0.33%)
Mar 21, 2019	93.56	93.62	93.54	93.58	701,551	+0.04(+0.04%)
Mar 20, 2019	93.32	93.62	93.32	93.55	862,513	+0.26(+0.27%)
Mar 19, 2019	93.28	93.37	93.28	93.29	693,956	-0.03(-0.03%)
Mar 18, 2019	93.30	93.32	93.27	93.32	560,090	+0.01(+0.01%)
Mar 15, 2019	93.25	93.35	93.20	93.31	1,378,251	+0.16(+0.17%)
Mar 14, 2019	93.20	93.25	93.13	93.15	723,200	-0.06(-0.07%)
Mar 13, 2019	93.16	93.24	93.16	93.21	533,550	+0.03(+0.03%)
Mar 12, 2019	93.06	93.22	93.06	93.18	539,915	+0.18(+0.19%)
Mar 11, 2019	93.00	93.01	92.94	93.01	474,238	+0.00(+0.00%)
Mar 08, 2019	92.96	93.04	92.90	93.01	602,991	+0.12(+0.13%)
Mar 07, 2019	92.79	92.91	92.77	92.88	462,937	+0.12(+0.13%)
Mar 06, 2019	92.66	92.78	92.66	92.76	687,096	+0.12(+0.13%)
Mar 05, 2019	92.54	92.66	92.50	92.64	1,430,588	+0.04(+0.04%)
Mar 04, 2019	92.57	92.64	92.53	92.60	651,278	+0.13(+0.14%)
Mar 01, 2019	92.56	92.61	92.47	92.47	1,223,402	-0.23(-0.24%)
Feb 28, 2019	92.75	92.75	92.59	92.69	1,850,479	-0.04(-0.05%)
Feb 27, 2019	92.79	92.80	92.71	92.74	910,719	-0.13(-0.14%)
Feb 26, 2019	92.85	92.89	92.77	92.87	749,219	+0.08(+0.09%)
Feb 25, 2019	92.76	92.80	92.73	92.79	548,233	-0.01(-0.01%)
Feb 22, 2019	92.71	92.87	92.71	92.80	779,522	+0.11(+0.11%)
Feb 21, 2019	92.72	92.72	92.65	92.69	563,326	-0.10(-0.10%)
Feb 20, 2019	92.82	92.83	92.74	92.79	1,122,223	+0.04(+0.04%)
Feb 19, 2019	92.69	92.80	92.67	92.75	1,434,714	+0.11(+0.11%)
Feb 15, 2019	92.62	92.65	92.59	92.65	1,483,394	+0.02(+0.02%)
Feb 14, 2019	92.65	92.68	92.58	92.63	806,736	+0.10(+0.10%)
Feb 13, 2019	92.55	92.60	92.51	92.53	4,356,224	-0.11(-0.12%)
Feb 12, 2019	92.67	92.67	92.56	92.65	2,332,985	-0.04(-0.04%)
Feb 11, 2019	92.67	92.70	92.62	92.68	1,887,522	-0.04(-0.05%)
Feb 08, 2019	92.70	92.77	92.67	92.73	7,275,653	+0.06(+0.07%)
Feb 07, 2019	92.66	92.68	92.60	92.67	2,169,492	+0.10(+0.10%)
Feb 06, 2019	92.60	92.63	92.53	92.57	2,334,881	+0.04(+0.04%)
Feb 05, 2019	92.47	92.55	92.42	92.53	2,967,142	+0.11(+0.12%)
Feb 04, 2019	92.40	92.45	92.35	92.42	4,390,356	-0.11(-0.11%)
Feb 01, 2019	92.67	92.68	92.47	92.53	3,425,337	-0.23(-0.25%)
Jan 31, 2019	92.61	92.77	92.60	92.75	2,328,345	+0.25(+0.27%)
Jan 30, 2019	92.27	92.56	92.23	92.51	757,259	+0.23(+0.25%)
Jan 29, 2019	92.17	92.29	92.17	92.28	434,823	+0.18(+0.20%)
Jan 28, 2019	92.04	92.15	92.01	92.09	923,886	+0.03(+0.03%)
Jan 25, 2019	92.09	92.14	91.95	92.07	1,206,909	-0.04(-0.05%)
Jan 24, 2019	92.07	92.23	92.05	92.11	960,877	+0.14(+0.15%)
Jan 23, 2019	91.95	92.05	91.87	91.97	3,735,213	-0.06(-0.07%)
Jan 22, 2019	92.09	92.15	92.02	92.03	1,373,192	+0.04(+0.04%)
Jan 18, 2019	92.04	92.09	91.88	92.00	1,213,165	-0.13(-0.14%)
Jan 17, 2019	92.13	92.17	92.02	92.13	6,958,471	-0.03(-0.03%)
Jan 16, 2019	92.15	92.20	92.08	92.16	8,812,266	-0.04(-0.05%)
Jan 15, 2019	92.27	92.28	92.12	92.20	2,767,076	+0.03(+0.03%)
Jan 14, 2019	92.24	92.24	92.10	92.17	1,064,283	+0.04(+0.04%)
Jan 11, 2019	92.08	92.19	92.07	92.14	749,143	+0.20(+0.22%)
Jan 10, 2019	92.02	92.08	91.89	91.94	910,323	-0.07(-0.08%)
Jan 09, 2019	92.01	92.15	91.95	92.01	1,010,043	-0.05(-0.06%)
Jan 08, 2019	92.07	92.11	92.02	92.06	955,921	-0.07(-0.08%)
Jan 07, 2019	92.31	92.34	92.09	92.13	1,585,124	-0.11(-0.12%)
Jan 04, 2019	92.38	92.38	92.20	92.24	2,183,174	-0.28(-0.30%)
Jan 03, 2019	92.19	92.62	92.16	92.53	1,663,719	+0.34(+0.37%)