MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.93	93.06	92.82	93.06	1,612,541	-0.50(-0.53%)
May 27, 2022	93.46	93.60	93.40	93.56	996,916	+0.18(+0.19%)
May 26, 2022	93.53	93.56	93.17	93.38	1,175,593	-0.03(-0.03%)
May 25, 2022	93.30	93.41	93.11	93.41	2,652,956	+0.23(+0.24%)
May 24, 2022	92.71	93.25	92.71	93.18	1,994,414	+0.73(+0.79%)
May 23, 2022	92.57	92.83	92.43	92.45	1,411,658	-0.31(-0.33%)
May 20, 2022	92.57	92.79	92.57	92.76	1,615,431	+0.22(+0.23%)
May 19, 2022	92.68	92.75	92.47	92.54	2,283,395	+0.31(+0.34%)
May 18, 2022	91.86	92.38	91.84	92.23	1,563,630	+0.23(+0.25%)
May 17, 2022	92.14	92.26	91.93	92.00	2,084,406	-0.56(-0.61%)
May 16, 2022	92.52	92.67	92.42	92.56	1,523,758	+0.34(+0.37%)
May 13, 2022	92.23	92.34	92.05	92.23	1,742,920	-0.24(-0.26%)
May 12, 2022	92.33	92.62	92.27	92.47	2,895,387	+0.34(+0.37%)
May 11, 2022	91.62	92.23	91.61	92.13	4,634,164	+0.31(+0.34%)
May 10, 2022	92.12	92.26	91.80	91.82	3,926,231	+0.29(+0.32%)
May 09, 2022	91.14	91.61	91.12	91.53	2,746,905	+0.48(+0.53%)
May 06, 2022	91.39	91.39	90.96	91.05	2,014,459	-0.16(-0.17%)
May 05, 2022	91.83	91.89	91.01	91.21	2,135,260	-0.99(-1.08%)
May 04, 2022	91.37	92.21	91.22	92.21	2,973,907	+0.69(+0.76%)
May 03, 2022	91.73	91.82	91.47	91.51	2,112,629	+0.08(+0.08%)