MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	90.26	90.33	90.23	90.28	1,003,319	+0.03(+0.04%)
Jun 28, 2018	90.24	90.27	90.20	90.24	442,955	+0.00(+0.00%)
Jun 27, 2018	90.17	90.24	90.14	90.24	373,477	+0.17(+0.19%)
Jun 26, 2018	90.01	90.08	89.98	90.07	695,507	+0.10(+0.11%)
Jun 25, 2018	89.94	90.03	89.94	89.97	1,223,954	+0.03(+0.04%)
Jun 22, 2018	89.87	89.96	89.87	89.94	603,192	+0.02(+0.02%)
Jun 21, 2018	89.95	90.00	89.89	89.92	829,617	+0.06(+0.07%)
Jun 20, 2018	90.05	90.09	89.86	89.86	899,142	-0.18(-0.20%)
Jun 19, 2018	90.01	90.09	90.00	90.04	1,105,010	+0.17(+0.19%)
Jun 18, 2018	89.93	89.94	89.85	89.87	430,469	-0.02(-0.02%)
Jun 15, 2018		89.85	89.86	89.89	305,851	+0.03(+0.04%)
Jun 14, 2018	89.73	89.85	89.70	89.85	445,990	+0.27(+0.30%)
Jun 13, 2018	89.67	89.73	89.45	89.58	373,727	-0.10(-0.11%)
Jun 12, 2018	89.60	89.70	89.57	89.68	478,670	+0.07(+0.08%)
Jun 11, 2018	89.58	89.65	89.58	89.61	341,695	-0.07(-0.08%)
Jun 08, 2018	89.71	89.80	89.68	89.68	278,937	-0.16(-0.17%)
Jun 07, 2018	89.62	89.98	89.60	89.83	440,032	+0.20(+0.22%)
Jun 06, 2018	89.81	89.81	89.61	89.64	524,747	-0.29(-0.33%)
Jun 05, 2018	89.86	89.98	89.82	89.93	712,811	+0.15(+0.16%)
Jun 04, 2018	89.92	89.95	89.78	89.78	370,615	-0.19(-0.21%)
Jun 01, 2018	89.91	90.03	89.90	89.97	656,706	-0.20(-0.22%)
May 31, 2018	90.17	90.27	90.10	90.17	570,836	-0.07(-0.08%)
May 30, 2018	90.23	90.28	90.10	90.24	1,053,340	-0.13(-0.14%)
May 29, 2018	89.98	90.48	89.97	90.37	717,404	+0.56(+0.63%)
May 25, 2018		89.81	89.81	89.81	0	+0.21(+0.23%)
May 24, 2018	89.59	89.68	89.55	89.60	368,377	+0.20(+0.22%)
May 23, 2018	89.36	89.50	89.32	89.40	931,634	+0.23(+0.26%)
May 22, 2018	89.20	89.21	89.15	89.17	481,686	-0.05(-0.06%)
May 21, 2018	89.14	89.23	89.11	89.22	308,604	+0.04(+0.05%)
May 18, 2018	89.09	89.19	89.09	89.18	400,820	+0.18(+0.20%)
May 17, 2018	89.06	89.06	88.98	89.00	307,679	-0.05(-0.06%)
May 16, 2018	89.13	89.17	89.05	89.05	430,496	-0.06(-0.07%)
May 15, 2018	89.21	89.25	89.07	89.11	677,244	-0.38(-0.42%)
May 14, 2018	89.53	89.53	89.48	89.49	288,860	-0.07(-0.08%)
May 11, 2018	89.58	89.59	89.52	89.56	321,035	+0.03(+0.04%)
May 10, 2018	89.51	89.53	89.44	89.53	609,665	+0.13(+0.15%)
May 09, 2018	89.36	89.40	89.33	89.40	418,681	-0.11(-0.13%)
May 08, 2018	89.53	89.55	89.43	89.51	4,484,146	-0.11(-0.13%)
May 07, 2018	89.66	89.66	89.60	89.62	371,570	+0.02(+0.02%)
May 04, 2018	89.67	89.67	89.52	89.60	315,371	+0.04(+0.05%)
May 03, 2018	89.55	89.68	89.48	89.56	709,683	+0.05(+0.06%)
May 02, 2018	89.45	89.52	89.40	89.51	363,587	+0.07(+0.08%)
May 01, 2018	89.53	89.53	89.41	89.44	565,405	-0.08(-0.09%)
Apr 30, 2018	89.55	89.56	89.49	89.52	561,880	-0.02(-0.02%)
Apr 27, 2018	89.41	89.55	89.41	89.54	756,127	+0.17(+0.19%)
Apr 26, 2018	89.32	89.38	89.26	89.37	705,154	+0.20(+0.22%)
Apr 25, 2018	89.16	89.20	89.12	89.17	1,008,544	-0.06(-0.06%)
Apr 24, 2018	89.25	89.31	89.20	89.23	841,752	-0.13(-0.14%)
Apr 23, 2018	89.38	89.39	89.32	89.35	825,667	-0.15(-0.16%)
Apr 20, 2018	89.58	89.59	89.47	89.50	437,543	-0.19(-0.21%)
Apr 19, 2018	89.70	89.72	89.60	89.69	336,529	-0.10(-0.12%)
Apr 18, 2018	89.90	89.92	89.79	89.79	380,256	-0.21(-0.23%)
Apr 17, 2018	89.94	90.01	89.91	90.00	470,999	+0.05(+0.06%)
Apr 16, 2018	89.80	89.95	89.79	89.95	322,436	+0.04(+0.05%)
Apr 13, 2018	89.81	89.94	89.80	89.90	452,079	+0.05(+0.06%)
Apr 12, 2018	89.99	90.01	89.84	89.85	308,122	-0.16(-0.17%)
Apr 11, 2018	89.99	90.07	89.94	90.01	379,430	+0.02(+0.02%)
Apr 10, 2018	90.02	90.03	89.91	89.99	1,040,557	-0.09(-0.10%)
Apr 09, 2018	89.98	90.07	89.96	90.07	1,052,317	+0.05(+0.06%)
Apr 06, 2018	90.10	90.11	89.99	90.02	564,432	+0.09(+0.10%)
Apr 05, 2018	89.92	89.95	89.85	89.94	705,285	+0.03(+0.04%)
Apr 04, 2018	90.00	90.06	89.90	89.90	565,414	-0.04(-0.05%)
Apr 03, 2018	89.95	89.98	89.86	89.95	518,573	-0.08(-0.09%)