MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	100.69	100.74	100.69	100.74	980,260	+0.05(+0.05%)
May 27, 2021	100.77	100.79	100.68	100.69	1,471,291	-0.14(-0.14%)
May 26, 2021	100.81	100.89	100.78	100.83	1,383,155	-0.10(-0.10%)
May 25, 2021	100.83	100.94	100.83	100.94	776,001	+0.13(+0.13%)
May 24, 2021	100.75	100.81	100.73	100.81	901,217	+0.05(+0.05%)
May 21, 2021	100.67	100.75	100.65	100.75	874,763	+0.08(+0.07%)
May 20, 2021	100.66	100.71	100.64	100.68	1,907,436	+0.10(+0.10%)
May 19, 2021	100.68	100.78	100.56	100.57	1,416,312	-0.10(-0.10%)
May 18, 2021	100.65	100.69	100.63	100.68	1,219,731	+0.04(+0.04%)
May 17, 2021	100.73	100.76	100.64	100.64	1,271,093	-0.13(-0.13%)
May 14, 2021	100.75	100.77	100.72	100.77	963,304	+0.08(+0.08%)
May 13, 2021	100.66	100.71	100.65	100.69	1,406,575	+0.16(+0.16%)
May 12, 2021	100.57	100.62	100.53	100.53	1,652,479	-0.29(-0.29%)
May 11, 2021	100.86	100.86	100.81	100.82	1,767,765	-0.09(-0.09%)
May 10, 2021	101.08	101.10	100.91	100.91	1,319,089	-0.15(-0.15%)
May 07, 2021	101.15	101.20	101.02	101.06	1,190,865	+0.01(+0.01%)
May 06, 2021	101.01	101.05	101.00	101.05	1,371,271	+0.00(+0.00%)
May 05, 2021	101.03	101.05	101.00	101.05	949,015	+0.03(+0.03%)
May 04, 2021	101.12	101.13	101.00	101.02	1,038,179	-0.02(-0.02%)
May 03, 2021	101.00	101.09	100.97	101.04	1,216,329	-0.01(-0.01%)
Apr 30, 2021	100.98	101.07	100.93	101.05	1,924,074	+0.15(+0.15%)
Apr 29, 2021	100.81	100.90	100.79	100.90	1,102,407	-0.03(-0.03%)
Apr 28, 2021	100.89	100.93	100.74	100.93	989,252	+0.05(+0.05%)
Apr 27, 2021	100.88	100.91	100.84	100.88	4,071,198	-0.03(-0.03%)
Apr 26, 2021	100.90	100.95	100.89	100.91	1,660,287	+0.01(+0.01%)
Apr 23, 2021	100.98	100.98	100.89	100.90	772,646	-0.10(-0.10%)
Apr 22, 2021	101.00	101.04	100.97	101.00	874,628	-0.04(-0.04%)
Apr 21, 2021	100.95	101.04	100.93	101.04	1,273,905	+0.08(+0.08%)
Apr 20, 2021	100.82	100.95	100.82	100.95	1,604,607	+0.14(+0.14%)
Apr 19, 2021	100.78	100.84	100.77	100.82	1,490,450	+0.02(+0.02%)
Apr 16, 2021	100.82	100.89	100.80	100.80	1,237,289	-0.14(-0.14%)
Apr 15, 2021	100.81	100.98	100.81	100.94	1,574,197	+0.15(+0.15%)
Apr 14, 2021	100.83	100.84	100.76	100.79	1,011,715	-0.02(-0.02%)
Apr 13, 2021	100.65	100.81	100.64	100.81	1,620,776	+0.19(+0.18%)
Apr 12, 2021	100.63	100.64	100.56	100.62	1,398,853	+0.02(+0.02%)
Apr 09, 2021	100.51	100.65	100.49	100.60	1,221,668	+0.00(+0.00%)
Apr 08, 2021	100.58	100.62	100.54	100.60	1,456,547	+0.02(+0.02%)
Apr 07, 2021	100.58	100.64	100.58	100.58	1,438,537	-0.02(-0.02%)
Apr 06, 2021	100.58	100.61	100.55	100.60	2,587,041	+0.17(+0.17%)
Apr 05, 2021	100.49	100.52	100.40	100.44	2,236,226	+0.01(+0.01%)
Apr 01, 2021	100.44	100.49	100.34	100.43	3,335,349	-0.04(-0.04%)
Mar 31, 2021	100.36	100.47	100.36	100.47	3,385,427	+0.09(+0.09%)
Mar 30, 2021	100.28	100.41	100.25	100.37	2,090,517	-0.01(-0.01%)
Mar 29, 2021	100.39	100.42	100.36	100.38	1,405,542	-0.05(-0.05%)
Mar 26, 2021	100.47	100.50	100.43	100.43	1,293,608	-0.15(-0.15%)
Mar 25, 2021	100.59	100.63	100.53	100.58	5,440,321	-0.01(-0.01%)
Mar 24, 2021	100.57	100.62	100.53	100.59	8,082,776	-0.01(-0.01%)
Mar 23, 2021	100.57	100.61	100.49	100.59	6,249,197	+0.05(+0.05%)
Mar 22, 2021	100.47	100.56	100.43	100.55	1,059,330	+0.09(+0.09%)
Mar 19, 2021	100.45	100.53	100.42	100.46	1,025,217	-0.03(-0.03%)
Mar 18, 2021	100.50	100.55	100.46	100.48	1,189,292	-0.21(-0.21%)
Mar 17, 2021	100.55	100.82	100.54	100.70	1,725,293	-0.04(-0.04%)
Mar 16, 2021	100.68	100.81	100.68	100.73	1,314,017	+0.00(+0.00%)
Mar 15, 2021	100.74	100.81	100.69	100.73	1,267,892	-0.01(-0.01%)
Mar 12, 2021	100.84	100.84	100.74	100.74	1,201,446	-0.24(-0.24%)
Mar 11, 2021	100.93	101.00	100.92	100.98	1,738,591	+0.05(+0.05%)
Mar 10, 2021	100.94	100.97	100.91	100.93	1,049,698	-0.01(-0.01%)
Mar 09, 2021	100.96	101.02	100.90	100.94	1,482,826	+0.07(+0.07%)
Mar 08, 2021	100.94	100.94	100.84	100.86	1,409,465	-0.17(-0.17%)
Mar 05, 2021	100.92	101.03	100.88	101.03	1,730,674	+0.00(+0.00%)
Mar 04, 2021	101.22	101.28	101.01	101.03	1,234,550	-0.23(-0.23%)
Mar 03, 2021	101.26	101.32	101.18	101.26	1,405,316	+0.00(+0.00%)
Mar 02, 2021	101.10	101.28	101.08	101.26	1,403,979	+0.05(+0.05%)