MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	101.52	101.56	101.49	101.52	1,026,081	-0.02(-0.02%)
Nov 27, 2020	101.52	101.56	101.48	101.54	626,568	+0.06(+0.05%)
Nov 25, 2020	101.50	101.55	101.49	101.49	1,131,946	-0.04(-0.04%)
Nov 24, 2020	101.52	101.56	101.50	101.52	1,673,728	-0.02(-0.02%)
Nov 23, 2020	101.56	101.59	101.50	101.54	1,460,214	+0.00(+0.00%)
Nov 20, 2020	101.52	101.54	101.50	101.54	1,176,647	+0.01(+0.01%)
Nov 19, 2020	101.60	101.60	101.50	101.53	1,206,221	+0.03(+0.03%)
Nov 18, 2020	101.50	101.53	101.47	101.50	1,386,466	+0.02(+0.02%)
Nov 17, 2020	101.46	101.52	101.42	101.49	2,068,498	+0.05(+0.05%)
Nov 16, 2020	101.49	101.50	101.40	101.44	1,550,671	-0.05(-0.05%)
Nov 13, 2020	101.48	101.50	101.45	101.49	877,521	+0.04(+0.04%)
Nov 12, 2020	101.43	101.45	101.38	101.45	991,047	+0.05(+0.05%)
Nov 11, 2020	101.36	101.42	101.34	101.40	1,260,544	+0.11(+0.11%)
Nov 10, 2020	101.32	101.39	101.28	101.29	1,239,117	-0.06(-0.06%)
Nov 09, 2020	101.36	101.39	101.25	101.35	1,803,945	-0.12(-0.12%)
Nov 06, 2020	101.60	101.60	101.46	101.47	1,046,125	-0.14(-0.14%)
Nov 05, 2020	101.62	101.64	101.55	101.61	1,051,288	+0.04(+0.04%)
Nov 04, 2020	101.59	101.65	101.55	101.57	1,201,072	+0.10(+0.10%)
Nov 03, 2020	101.49	101.50	101.43	101.47	1,096,247	-0.03(-0.03%)
Nov 02, 2020	101.57	101.58	101.49	101.50	2,408,777	+0.02(+0.02%)
Oct 30, 2020	101.41	101.50	101.39	101.48	1,857,970	+0.04(+0.04%)
Oct 29, 2020	101.46	101.47	101.39	101.44	6,170,579	+0.02(+0.02%)
Oct 28, 2020	101.48	101.49	101.40	101.42	1,255,454	-0.06(-0.05%)
Oct 27, 2020	101.41	101.49	101.39	101.48	769,867	+0.06(+0.05%)
Oct 26, 2020	101.41	101.45	101.39	101.42	802,597	+0.03(+0.03%)
Oct 23, 2020	101.39	101.42	101.36	101.39	874,153	+0.00(+0.00%)
Oct 22, 2020	101.39	101.42	101.35	101.39	1,336,369	-0.02(-0.02%)
Oct 21, 2020	101.37	101.42	101.33	101.41	1,048,687	+0.09(+0.09%)
Oct 20, 2020	101.34	101.39	101.30	101.32	1,374,629	-0.06(-0.06%)
Oct 19, 2020	101.40	101.43	101.36	101.38	992,025	-0.05(-0.05%)
Oct 16, 2020	101.40	101.44	101.36	101.42	1,173,906	+0.09(+0.09%)
Oct 15, 2020	101.35	101.39	101.31	101.33	1,161,954	+0.00(+0.00%)
Oct 14, 2020	101.34	101.39	101.32	101.33	1,779,257	-0.03(-0.03%)
Oct 13, 2020	101.42	101.47	101.35	101.36	1,563,226	-0.13(-0.13%)
Oct 12, 2020	101.39	101.50	101.38	101.49	1,253,532	+0.09(+0.09%)
Oct 09, 2020	101.41	101.45	101.36	101.39	3,022,313	-0.03(-0.03%)
Oct 08, 2020	101.48	101.48	101.39	101.42	2,545,191	-0.05(-0.05%)
Oct 07, 2020	101.49	101.53	101.47	101.47	12,957,506	+0.04(+0.04%)
Oct 06, 2020	101.39	101.49	101.38	101.43	1,996,464	+0.06(+0.06%)
Oct 05, 2020	101.45	101.47	101.35	101.37	1,463,761	-0.08(-0.08%)
Oct 02, 2020	101.50	101.50	101.39	101.45	2,331,293	+0.05(+0.05%)
Oct 01, 2020	101.39	101.40	101.30	101.39	3,058,771	-0.01(-0.01%)
Sep 30, 2020	101.41	101.45	101.39	101.40	1,613,321	-0.02(-0.02%)
Sep 29, 2020	101.36	101.44	101.34	101.42	1,626,418	+0.05(+0.04%)
Sep 28, 2020	101.36	101.39	101.30	101.38	1,202,645	+0.04(+0.04%)
Sep 25, 2020	101.39	101.39	101.30	101.34	882,855	+0.03(+0.03%)
Sep 24, 2020	101.34	101.42	101.29	101.31	1,420,300	+0.01(+0.01%)
Sep 23, 2020	101.31	101.36	101.27	101.30	1,460,837	+0.01(+0.01%)
Sep 22, 2020	101.28	101.31	101.24	101.29	2,250,861	+0.06(+0.05%)
Sep 21, 2020	101.30	101.34	101.23	101.24	1,032,483	-0.06(-0.06%)
Sep 18, 2020	101.34	101.38	101.29	101.30	870,226	-0.03(-0.03%)
Sep 17, 2020	101.36	101.40	101.32	101.33	878,456	+0.02(+0.02%)
Sep 16, 2020	101.36	101.42	101.28	101.31	1,074,491	-0.03(-0.03%)
Sep 15, 2020	101.42	101.43	101.34	101.34	1,320,645	-0.13(-0.13%)
Sep 14, 2020	101.50	101.52	101.45	101.47	630,228	+0.00(+0.00%)
Sep 11, 2020	101.53	101.54	101.45	101.47	584,759	+0.00(+0.00%)
Sep 10, 2020	101.52	101.52	101.45	101.47	807,377	-0.07(-0.07%)
Sep 09, 2020	101.63	101.63	101.51	101.54	1,015,707	-0.05(-0.05%)
Sep 08, 2020	101.61	101.64	101.57	101.59	1,215,068	+0.07(+0.07%)
Sep 04, 2020	101.56	101.56	101.18	101.51	928,691	+0.00(+0.00%)
Sep 03, 2020	101.49	101.61	101.49	101.51	1,941,491	-0.05(-0.05%)
Sep 02, 2020	101.60	101.61	101.54	101.57	1,847,489	+0.05(+0.05%)
Sep 01, 2020	101.57	101.58	101.48	101.51	939,306	+0.03(+0.03%)
Aug 31, 2020	101.51	101.54	101.45	101.48	834,328	-0.04(-0.04%)
Aug 28, 2020	101.49	101.54	101.42	101.52	992,798	+0.14(+0.14%)
Aug 27, 2020	101.45	101.47	101.35	101.38	1,087,935	-0.03(-0.03%)
Aug 26, 2020	101.40	101.44	101.32	101.41	3,133,482	+0.06(+0.05%)
Aug 25, 2020	101.34	101.40	101.32	101.35	1,077,822	-0.04(-0.04%)
Aug 24, 2020	101.44	101.49	101.37	101.39	594,949	-0.08(-0.08%)
Aug 21, 2020	101.45	101.52	101.42	101.47	886,244	-0.03(-0.03%)
Aug 20, 2020	101.56	101.56	101.45	101.50	1,004,053	-0.03(-0.03%)
Aug 19, 2020	101.59	101.60	101.48	101.53	1,801,290	+0.03(+0.03%)
Aug 18, 2020	101.56	101.56	101.47	101.50	750,110	+0.04(+0.04%)
Aug 17, 2020	101.43	101.53	101.43	101.47	691,900	+0.05(+0.05%)
Aug 14, 2020	101.35	101.48	101.35	101.42	906,966	+0.01(+0.01%)
Aug 13, 2020	101.54	101.60	101.32	101.41	2,571,736	-0.06(-0.06%)
Aug 12, 2020	101.38	101.47	101.35	101.47	5,442,102	+0.02(+0.02%)
Aug 11, 2020	101.55	101.58	101.41	101.45	1,080,691	-0.16(-0.15%)
Aug 10, 2020	101.65	101.65	101.51	101.60	703,731	+0.08(+0.08%)
Aug 07, 2020	101.54	101.60	101.49	101.52	1,089,864	+0.05(+0.05%)
Aug 06, 2020	101.48	101.49	101.42	101.47	1,409,472	+0.05(+0.05%)
Aug 05, 2020	101.50	101.54	101.39	101.42	4,420,386	-0.13(-0.13%)
Aug 04, 2020	101.58	101.65	101.44	101.55	700,134	+0.05(+0.05%)
Aug 03, 2020	101.48	101.49	101.35	101.49	1,139,597	+0.06(+0.06%)
Jul 31, 2020	101.39	101.43	101.32	101.43	1,422,453	+0.11(+0.11%)
Jul 30, 2020	101.36	101.38	101.31	101.32	617,400	-0.04(-0.04%)
Jul 29, 2020	101.40	101.40	101.28	101.36	888,220	+0.06(+0.06%)
Jul 28, 2020	101.22	101.30	101.17	101.29	1,347,824	+0.06(+0.06%)
Jul 27, 2020	101.21	101.23	101.15	101.23	715,756	+0.05(+0.05%)
Jul 24, 2020	101.25	101.30	101.17	101.18	1,140,890	-0.17(-0.17%)
Jul 23, 2020	101.36	101.36	101.29	101.36	581,365	+0.03(+0.03%)
Jul 22, 2020	101.33	101.36	101.27	101.33	1,477,070	-0.02(-0.02%)
Jul 21, 2020	101.32	101.37	101.24	101.35	1,262,320	+0.06(+0.05%)
Jul 20, 2020	101.32	101.36	101.25	101.29	735,506	-0.01(-0.01%)
Jul 17, 2020	101.27	101.32	101.22	101.30	807,866	+0.03(+0.03%)
Jul 16, 2020	101.30	101.36	101.24	101.27	1,006,383	+0.03(+0.03%)
Jul 15, 2020	101.28	101.32	101.25	101.25	951,418	-0.02(-0.02%)
Jul 14, 2020	101.26	101.33	101.21	101.26	885,014	-0.02(-0.02%)
Jul 13, 2020	101.28	101.30	101.19	101.28	660,068	+0.05(+0.05%)
Jul 10, 2020	101.33	101.35	101.23	101.23	829,281	-0.10(-0.10%)
Jul 09, 2020	101.35	101.39	101.25	101.33	1,469,965	+0.01(+0.01%)
Jul 08, 2020	101.16	101.32	101.16	101.32	1,102,331	+0.05(+0.05%)
Jul 07, 2020	101.20	101.30	101.17	101.26	744,959	+0.04(+0.04%)
Jul 06, 2020	101.27	101.31	101.20	101.23	1,190,790	-0.09(-0.09%)
Jul 02, 2020	101.28	101.35	101.20	101.32	1,072,821	+0.14(+0.14%)
Jul 01, 2020	101.23	101.26	101.14	101.18	1,384,674	+0.05(+0.04%)
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%)
Apr 01, 2020	100.28	100.33	99.89	99.95	2,359,662	-0.35(-0.35%)
Mar 31, 2020	99.98	100.34	99.74	100.31	2,312,989	+0.15(+0.14%)
Mar 30, 2020	100.45	100.74	99.90	100.16	2,323,676	+0.17(+0.17%)
Mar 27, 2020	99.62	99.99	99.62	99.99	2,519,110	+0.33(+0.33%)
Mar 26, 2020	99.06	100.07	99.00	99.66	3,209,158	+0.15(+0.16%)
Mar 25, 2020	99.70	99.90	99.06	99.51	3,299,317	-0.02(-0.02%)
Mar 24, 2020	98.01	100.00	98.01	99.53	2,765,614	+1.52(+1.55%)
Mar 23, 2020	98.26	99.06	98.01	98.01	2,972,930	+0.04(+0.04%)
Mar 20, 2020	96.96	98.09	96.82	97.97	5,534,445	+1.16(+1.20%)
Mar 19, 2020	96.98	98.22	96.33	96.81	5,187,727	-1.14(-1.17%)
Mar 18, 2020	98.26	98.75	96.87	97.96	3,346,605	-0.73(-0.74%)
Mar 17, 2020	98.70	99.55	98.02	98.68	2,556,770	-0.35(-0.36%)
Mar 16, 2020	98.46	99.67	97.36	99.04	2,951,538	+0.40(+0.41%)
Mar 13, 2020	98.01	99.05	97.92	98.64	6,535,373	+3.00(+3.13%)
Mar 12, 2020	98.75	99.38	95.18	95.64	10,631,625	-4.50(-4.49%)
Mar 11, 2020	99.75	100.14	98.71	100.14	7,185,854	+0.64(+0.64%)
Mar 10, 2020	99.82	100.02	99.50	99.50	7,462,899	-0.45(-0.45%)
Mar 09, 2020	99.94	100.34	99.81	99.95	4,405,429	+0.01(+0.01%)
Mar 06, 2020	99.90	100.17	99.78	99.94	6,083,079	+0.09(+0.09%)
Mar 05, 2020	99.82	99.88	99.76	99.85	1,174,330	+0.24(+0.24%)
Mar 04, 2020	99.69	99.76	99.59	99.62	3,147,232	-0.12(-0.12%)
Mar 03, 2020	99.53	99.81	99.47	99.74	4,756,856	+0.24(+0.24%)
Mar 02, 2020	99.55	99.68	99.42	99.50	2,521,023	+0.26(+0.26%)
Feb 28, 2020	99.27	99.48	99.22	99.24	3,066,521	+0.20(+0.20%)
Feb 27, 2020	99.07	99.15	99.00	99.04	1,812,425	+0.11(+0.11%)
Feb 26, 2020	98.93	99.01	98.86	98.93	2,230,204	+0.09(+0.09%)
Feb 25, 2020	98.88	98.97	98.84	98.84	3,369,517	-0.05(-0.06%)
Feb 24, 2020	98.90	98.95	98.86	98.90	1,211,993	+0.07(+0.07%)
Feb 21, 2020	98.73	98.85	98.72	98.82	1,379,669	+0.13(+0.13%)
Feb 20, 2020	98.67	98.72	98.64	98.70	2,706,022	+0.05(+0.06%)
Feb 19, 2020	98.63	98.65	98.60	98.64	1,343,810	-0.09(-0.09%)
Feb 18, 2020	98.64	98.73	98.62	98.73	3,095,859	+0.10(+0.10%)
Feb 14, 2020	98.59	98.66	98.59	98.63	1,141,890	+0.00(+0.00%)
Feb 13, 2020	98.61	98.68	98.60	98.63	880,394	+0.08(+0.08%)
Feb 12, 2020	98.60	98.61	98.55	98.55	1,145,468	-0.05(-0.06%)
Feb 11, 2020	98.60	98.62	98.57	98.61	1,871,869	-0.02(-0.02%)
Feb 10, 2020	98.61	98.64	98.54	98.62	1,951,646	+0.05(+0.06%)
Feb 07, 2020	98.68	98.68	98.53	98.57	2,038,609	+0.17(+0.18%)
Feb 06, 2020	98.45	98.47	98.40	98.40	2,320,951	+0.06(+0.06%)
Feb 05, 2020	98.39	98.41	98.32	98.33	2,060,548	-0.01(-0.01%)
Feb 04, 2020	98.37	98.39	98.33	98.34	1,351,814	-0.09(-0.09%)
Feb 03, 2020	98.42	98.49	98.39	98.43	1,142,813	+0.01(+0.01%)
Jan 31, 2020	98.41	98.46	98.40	98.43	1,485,667	+0.02(+0.02%)
Jan 30, 2020	98.44	98.46	98.34	98.41	1,495,835	+0.03(+0.03%)
Jan 29, 2020	98.28	98.38	98.28	98.38	1,708,527	+0.11(+0.11%)
Jan 28, 2020	98.27	98.31	98.25	98.27	1,594,945	+0.01(+0.01%)
Jan 27, 2020	98.34	98.37	98.27	98.27	1,433,636	+0.04(+0.04%)
Jan 24, 2020	98.22	98.27	98.20	98.23	1,835,378	+0.05(+0.06%)
Jan 23, 2020	98.15	98.18	98.12	98.18	3,106,053	+0.05(+0.05%)
Jan 22, 2020	98.08	98.13	98.07	98.13	4,535,339	+0.03(+0.03%)
Jan 21, 2020	98.10	98.13	98.06	98.10	2,418,005	+0.06(+0.06%)
Jan 17, 2020	98.04	98.07	98.00	98.04	1,761,278	-0.01(-0.01%)
Jan 16, 2020	98.07	98.10	98.03	98.05	3,024,728	+0.00(+0.00%)
Jan 15, 2020	98.07	98.10	97.92	98.05	5,230,515	-0.05(-0.05%)
Jan 14, 2020	98.05	98.11	98.04	98.09	9,033,083	+0.05(+0.06%)
Jan 13, 2020	98.04	98.07	97.98	98.04	2,672,789	+0.04(+0.04%)
Jan 10, 2020	97.98	98.03	97.96	98.00	2,707,446	+0.11(+0.11%)
Jan 09, 2020	97.80	97.92	97.80	97.89	1,462,409	+0.01(+0.01%)
Jan 08, 2020	97.97	98.00	97.88	97.89	2,266,203	-0.05(-0.05%)
Jan 07, 2020	97.94	97.99	97.91	97.93	2,557,878	+0.02(+0.02%)
Jan 06, 2020	97.99	98.00	97.91	97.91	1,796,362	+0.01(+0.01%)
Jan 03, 2020	97.91	97.95	97.88	97.90	2,515,890	+0.08(+0.08%)
Jan 02, 2020	97.88	97.89	97.80	97.82	2,358,408	+0.12(+0.12%)
Dec 31, 2019	97.80	97.81	97.70	97.70	873,726	-0.05(-0.05%)
Dec 30, 2019	97.70	97.80	97.68	97.75	1,161,337	-0.04(-0.04%)
Dec 27, 2019	97.67	97.79	97.64	97.79	3,197,175	+0.20(+0.20%)
Dec 26, 2019	97.60	97.61	97.53	97.59	734,697	+0.00(+0.00%)
Dec 24, 2019	97.48	97.60	97.45	97.59	1,296,986	+0.07(+0.07%)
Dec 23, 2019	97.65	97.65	97.50	97.52	2,495,829	-0.14(-0.14%)
Dec 20, 2019	97.52	97.65	97.52	97.65	4,099,657	+0.08(+0.08%)
Dec 19, 2019	97.53	97.62	97.47	97.57	1,975,769	+0.05(+0.05%)
Dec 18, 2019	97.59	97.60	97.52	97.52	1,664,512	-0.11(-0.11%)
Dec 17, 2019	97.64	97.65	97.57	97.63	1,127,113	+0.06(+0.06%)
Dec 16, 2019	97.65	97.66	97.50	97.56	1,079,658	-0.14(-0.15%)
Dec 13, 2019	97.60	97.71	97.49	97.71	656,742	+0.33(+0.33%)
Dec 12, 2019	97.63	97.64	97.35	97.38	1,046,537	-0.26(-0.27%)
Dec 11, 2019	97.52	97.68	97.49	97.65	630,768	+0.19(+0.19%)
Dec 10, 2019	97.46	97.49	97.42	97.46	724,234	-0.04(-0.04%)
Dec 09, 2019	97.64	97.64	97.47	97.49	827,433	-0.04(-0.04%)
Dec 06, 2019	97.47	97.54	97.44	97.53	898,082	+0.05(+0.06%)
Dec 05, 2019	97.46	97.55	97.46	97.47	1,723,083	-0.03(-0.03%)
Dec 04, 2019	97.61	97.62	97.48	97.50	1,296,632	-0.17(-0.18%)
Dec 03, 2019	97.60	97.74	97.59	97.67	1,962,677	+0.21(+0.21%)