MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	101.23	101.25	101.14	101.14	1,883,438	-0.08(-0.08%)
Jun 29, 2020	101.20	101.24	101.18	101.22	824,348	+0.05(+0.04%)
Jun 26, 2020	101.16	101.25	101.11	101.17	669,217	+0.01(+0.01%)
Jun 25, 2020	101.17	101.22	101.03	101.16	1,282,600	+0.10(+0.10%)
Jun 24, 2020	101.22	101.23	101.01	101.06	854,451	-0.09(-0.09%)
Jun 23, 2020	101.25	101.25	101.14	101.15	1,316,349	-0.05(-0.05%)
Jun 22, 2020	101.11	101.26	101.06	101.20	1,253,450	-0.06(-0.06%)
Jun 19, 2020	101.22	101.34	101.22	101.26	854,308	+0.01(+0.01%)
Jun 18, 2020	101.35	101.35	101.18	101.25	856,327	-0.05(-0.04%)
Jun 17, 2020	101.24	101.37	101.18	101.30	1,559,301	+0.08(+0.08%)
Jun 16, 2020	101.37	101.43	101.20	101.22	1,108,816	-0.22(-0.22%)
Jun 15, 2020	101.47	101.52	101.38	101.44	1,892,031	-0.06(-0.06%)
Jun 12, 2020	101.42	101.57	101.41	101.50	1,309,867	+0.09(+0.09%)
Jun 11, 2020	101.47	101.61	101.41	101.41	1,280,200	-0.05(-0.05%)
Jun 10, 2020	101.33	101.63	101.33	101.46	2,341,122	+0.02(+0.02%)
Jun 09, 2020	101.45	101.50	101.33	101.44	1,020,274	+0.06(+0.06%)
Jun 08, 2020	101.29	101.43	101.25	101.37	2,573,776	+0.03(+0.03%)
Jun 05, 2020	101.22	101.36	101.18	101.35	1,473,942	+0.04(+0.04%)
Jun 04, 2020	101.30	101.40	101.25	101.31	1,443,471	+0.00(+0.00%)
Jun 03, 2020	101.41	101.41	101.22	101.31	1,236,855	-0.08(-0.08%)
Jun 02, 2020	101.41	101.44	101.32	101.39	5,987,471	+0.02(+0.02%)
Jun 01, 2020	101.30	101.45	101.28	101.38	3,347,461	+0.08(+0.08%)
May 29, 2020	101.29	101.37	101.22	101.30	2,139,363	+0.26(+0.25%)
May 28, 2020	101.23	101.27	101.04	101.04	1,700,923	-0.23(-0.23%)
May 27, 2020	101.25	101.36	101.23	101.27	1,139,353	-0.01(-0.01%)
May 26, 2020	101.27	101.31	101.20	101.28	613,408	-0.04(-0.04%)
May 22, 2020	101.32	101.34	101.11	101.32	1,133,720	-0.04(-0.04%)
May 21, 2020	101.27	101.45	101.22	101.36	1,479,746	+0.06(+0.06%)
May 20, 2020	101.21	101.33	101.17	101.29	1,427,075	+0.14(+0.14%)
May 19, 2020	101.09	101.19	101.06	101.15	793,658	-0.01(-0.01%)
May 18, 2020	101.21	101.21	101.03	101.16	695,580	-0.14(-0.14%)
May 15, 2020	101.25	101.31	101.21	101.30	1,278,135	+0.05(+0.05%)
May 14, 2020	101.30	101.41	101.24	101.25	805,143	+0.11(+0.11%)
May 13, 2020	101.03	101.24	101.03	101.14	772,824	-0.09(-0.09%)
May 12, 2020	101.14	101.29	101.13	101.24	1,839,053	+0.05(+0.05%)
May 11, 2020	101.34	101.34	101.17	101.19	959,496	-0.24(-0.23%)
May 08, 2020	101.44	101.48	101.36	101.43	1,334,717	-0.02(-0.02%)
May 07, 2020	101.36	101.51	101.30	101.45	1,730,550	+0.26(+0.25%)
May 06, 2020	101.07	101.25	101.07	101.19	1,178,555	+0.06(+0.06%)
May 05, 2020	101.13	101.24	101.06	101.13	905,008	-0.05(-0.04%)
May 04, 2020	101.04	101.26	101.00	101.17	1,206,056	+0.10(+0.10%)
May 01, 2020	101.11	101.19	101.01	101.07	1,728,048	-0.05(-0.05%)
Apr 30, 2020	100.91	101.12	100.86	101.12	1,607,326	+0.18(+0.18%)
Apr 29, 2020	100.86	101.01	100.81	100.94	958,212	+0.19(+0.19%)
Apr 28, 2020	100.54	100.76	100.50	100.75	1,258,800	+0.26(+0.26%)
Apr 27, 2020	100.46	100.55	100.40	100.48	714,738	-0.05(-0.05%)
Apr 24, 2020	100.60	100.66	100.45	100.53	1,136,937	-0.14(-0.14%)
Apr 23, 2020	100.61	100.69	100.48	100.66	798,830	+0.26(+0.26%)
Apr 22, 2020	100.28	100.40	100.18	100.40	1,131,747	+0.16(+0.16%)
Apr 21, 2020	100.05	100.36	99.99	100.24	1,377,375	-0.02(-0.02%)
Apr 20, 2020	100.09	100.45	100.03	100.25	2,051,042	+0.05(+0.05%)
Apr 17, 2020	100.20	100.26	100.09	100.21	856,109	-0.08(-0.08%)
Apr 16, 2020	100.22	100.38	100.21	100.29	1,112,264	+0.12(+0.12%)
Apr 15, 2020	100.11	100.34	99.34	100.17	1,488,167	+0.09(+0.09%)
Apr 14, 2020	99.96	100.15	99.87	100.08	2,343,379	-0.03(-0.03%)
Apr 13, 2020	100.44	100.44	99.25	100.11	4,474,669	-0.43(-0.43%)
Apr 09, 2020	101.10	101.12	99.91	100.54	10,712,132	+0.08(+0.08%)
Apr 08, 2020	100.35	100.45	100.22	100.45	1,678,342	+0.25(+0.25%)
Apr 07, 2020	100.05	100.25	99.90	100.21	2,203,697	+0.08(+0.08%)
Apr 06, 2020	100.22	100.28	99.90	100.13	1,928,227	-0.06(-0.06%)
Apr 03, 2020	100.56	100.56	100.07	100.19	1,519,176	-0.07(-0.07%)
Apr 02, 2020	100.14	100.47	99.73	100.26	2,165,984	+0.31(+0.31%)