MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	100.76	100.76	100.69	100.73	2,721,233	+0.03(+0.03%)
Jun 29, 2021	100.69	100.75	100.68	100.70	4,506,767	-0.04(-0.04%)
Jun 28, 2021	100.67	100.74	100.64	100.74	2,324,873	+0.16(+0.16%)
Jun 25, 2021	100.66	100.66	100.58	100.58	1,574,772	-0.08(-0.08%)
Jun 24, 2021	100.65	100.71	100.65	100.67	1,620,715	+0.06(+0.06%)
Jun 23, 2021	100.68	100.70	100.59	100.60	7,125,782	-0.06(-0.06%)
Jun 22, 2021	100.56	100.67	100.56	100.67	710,318	+0.15(+0.15%)
Jun 21, 2021	100.52	100.57	100.49	100.52	709,060	-0.11(-0.11%)
Jun 18, 2021	100.56	100.64	100.46	100.63	1,496,423	-0.02(-0.02%)
Jun 17, 2021	100.56	100.69	100.54	100.65	1,448,269	+0.21(+0.21%)
Jun 16, 2021	100.81	100.84	100.43	100.43	1,228,241	-0.37(-0.37%)
Jun 15, 2021	100.83	100.83	100.81	100.81	1,317,846	-0.03(-0.03%)
Jun 14, 2021	100.87	100.87	100.81	100.83	1,146,148	-0.11(-0.11%)
Jun 11, 2021	101.03	101.03	100.93	100.95	656,800	-0.07(-0.07%)
Jun 10, 2021	100.90	101.03	100.87	101.02	639,935	+0.08(+0.08%)
Jun 09, 2021	100.91	100.96	100.89	100.94	1,238,880	+0.08(+0.08%)
Jun 08, 2021	100.91	100.94	100.85	100.85	777,321	+0.05(+0.05%)
Jun 07, 2021	100.85	100.85	100.81	100.81	738,889	-0.06(-0.06%)
Jun 04, 2021	100.80	100.91	100.80	100.87	1,283,406	+0.17(+0.17%)
Jun 03, 2021	100.71	100.71	100.66	100.70	896,351	-0.04(-0.04%)
Jun 02, 2021	100.76	100.79	100.71	100.74	968,416	+0.02(+0.02%)
Jun 01, 2021	100.63	100.73	100.62	100.72	904,544	-0.02(-0.02%)
May 28, 2021	100.69	100.74	100.69	100.74	980,249	+0.05(+0.05%)
May 27, 2021	100.77	100.79	100.68	100.70	1,471,276	-0.14(-0.14%)
May 26, 2021	100.81	100.89	100.78	100.83	1,383,141	-0.10(-0.10%)
May 25, 2021	100.83	100.94	100.83	100.94	775,993	+0.13(+0.13%)
May 24, 2021	100.75	100.81	100.73	100.81	901,207	+0.06(+0.06%)
May 21, 2021	100.67	100.75	100.65	100.75	874,754	+0.07(+0.07%)
May 20, 2021	100.66	100.72	100.64	100.68	1,907,416	+0.10(+0.10%)
May 19, 2021	100.68	100.78	100.57	100.58	1,416,297	-0.10(-0.10%)
May 18, 2021	100.65	100.70	100.63	100.68	1,219,718	+0.04(+0.04%)
May 17, 2021	100.73	100.76	100.64	100.64	1,271,079	-0.13(-0.13%)
May 14, 2021	100.75	100.77	100.72	100.77	963,294	+0.08(+0.08%)
May 13, 2021	100.66	100.72	100.65	100.69	1,406,560	+0.16(+0.16%)
May 12, 2021	100.58	100.62	100.53	100.53	1,652,461	-0.29(-0.29%)
May 11, 2021	100.86	100.86	100.81	100.82	1,767,747	-0.09(-0.09%)
May 10, 2021	101.08	101.10	100.91	100.91	1,319,075	-0.15(-0.15%)
May 07, 2021	101.15	101.20	101.02	101.06	1,190,853	+0.01(+0.01%)
May 06, 2021	101.01	101.05	101.00	101.05	1,371,256	+0.00(+0.00%)
May 05, 2021	101.03	101.05	101.00	101.05	949,005	+0.03(+0.03%)
May 04, 2021	101.12	101.13	101.00	101.02	1,038,168	-0.02(-0.02%)
May 03, 2021	101.00	101.10	100.97	101.04	1,216,316	-0.01(-0.01%)
Apr 30, 2021	100.98	101.07	100.93	101.05	1,924,053	+0.15(+0.15%)
Apr 29, 2021	100.81	100.90	100.79	100.90	1,102,395	-0.03(-0.03%)
Apr 28, 2021	100.89	100.93	100.74	100.93	989,241	+0.05(+0.05%)
Apr 27, 2021	100.88	100.91	100.85	100.88	4,071,155	-0.03(-0.03%)
Apr 26, 2021	100.90	100.95	100.89	100.91	1,660,269	+0.01(+0.01%)
Apr 23, 2021	100.98	100.98	100.89	100.90	772,637	-0.10(-0.10%)
Apr 22, 2021	101.00	101.04	100.97	101.00	874,619	-0.04(-0.04%)
Apr 21, 2021	100.95	101.04	100.93	101.04	1,273,891	+0.08(+0.08%)
Apr 20, 2021	100.82	100.96	100.82	100.96	1,604,590	+0.14(+0.14%)
Apr 19, 2021	100.78	100.84	100.77	100.82	1,490,434	+0.02(+0.02%)
Apr 16, 2021	100.82	100.89	100.80	100.80	1,237,276	-0.14(-0.14%)
Apr 15, 2021	100.81	100.98	100.81	100.94	1,574,180	+0.15(+0.15%)
Apr 14, 2021	100.84	100.84	100.76	100.79	1,011,704	-0.02(-0.02%)
Apr 13, 2021	100.65	100.81	100.64	100.81	1,620,758	+0.19(+0.18%)
Apr 12, 2021	100.63	100.64	100.57	100.62	1,398,838	+0.02(+0.02%)
Apr 09, 2021	100.51	100.65	100.49	100.60	1,221,655	+0.00(+0.00%)
Apr 08, 2021	100.58	100.62	100.54	100.60	1,456,532	+0.02(+0.02%)
Apr 07, 2021	100.58	100.64	100.58	100.58	1,438,522	-0.02(-0.02%)
Apr 06, 2021	100.58	100.61	100.55	100.60	2,587,014	+0.17(+0.17%)
Apr 05, 2021	100.49	100.52	100.40	100.44	2,236,202	+0.01(+0.01%)