MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	91.73	91.74	91.45	91.74	2,047,044	+0.31(+0.33%)
Jan 30, 2023	91.54	91.71	91.42	91.44	2,147,792	-0.39(-0.43%)
Jan 27, 2023	91.64	91.88	91.60	91.83	1,503,480	+0.03(+0.03%)
Jan 26, 2023	92.09	92.16	91.79	91.80	2,075,953	-0.32(-0.34%)
Jan 25, 2023	91.84	92.14	91.69	92.12	3,101,409	+0.28(+0.30%)
Jan 24, 2023	91.51	91.89	91.30	91.84	1,864,900	+0.46(+0.50%)
Jan 23, 2023	91.25	91.68	91.25	91.38	1,934,520	-0.31(-0.33%)
Jan 20, 2023	91.72	91.80	91.40	91.69	3,168,702	-0.29(-0.31%)
Jan 19, 2023	91.97	92.16	91.78	91.97	4,952,439	-0.26(-0.28%)
Jan 18, 2023	92.36	92.41	91.93	92.23	14,386,293	+0.96(+1.05%)
Jan 17, 2023	91.19	91.51	91.18	91.27	2,704,779	-0.21(-0.23%)
Jan 13, 2023	91.56	91.79	91.45	91.49	2,135,474	-0.42(-0.46%)
Jan 12, 2023	91.81	91.97	91.38	91.91	6,567,732	+0.64(+0.70%)
Jan 11, 2023	91.08	91.27	90.90	91.27	8,523,726	+0.63(+0.70%)
Jan 10, 2023	90.75	90.89	90.43	90.63	1,835,397	-0.37(-0.41%)
Jan 09, 2023	90.85	91.25	90.77	91.01	2,379,792	+0.27(+0.30%)
Jan 06, 2023	89.85	90.80	89.74	90.74	1,484,124	+1.16(+1.29%)
Jan 05, 2023	89.37	89.68	89.23	89.58	1,343,275	-0.18(-0.20%)
Jan 04, 2023	89.83	89.94	89.57	89.76	1,770,744	+0.59(+0.67%)
Jan 03, 2023	89.52	89.66	89.09	89.17	2,153,755	+0.42(+0.47%)
Dec 30, 2022	88.98	89.12	88.71	88.75	1,707,860	-0.62(-0.70%)
Dec 29, 2022	89.06	89.38	88.92	89.37	1,482,261	+0.56(+0.64%)
Dec 28, 2022	89.13	89.21	88.79	88.81	1,512,339	-0.25(-0.28%)
Dec 27, 2022	89.12	89.31	88.91	89.05	1,556,490	-0.60(-0.67%)
Dec 23, 2022	89.70	89.71	89.47	89.66	1,547,689	-0.19(-0.21%)
Dec 22, 2022	89.98	90.06	89.83	89.85	1,452,990	-0.13(-0.15%)
Dec 21, 2022	90.21	90.21	89.92	89.98	1,757,821	+0.23(+0.26%)
Dec 20, 2022	89.80	90.02	89.70	89.75	2,751,319	-0.70(-0.77%)
Dec 19, 2022	90.52	90.60	90.27	90.45	2,313,689	-0.51(-0.56%)
Dec 16, 2022	90.63	91.11	90.57	90.96	1,357,886	-0.24(-0.26%)
Dec 15, 2022	91.17	91.37	90.83	91.20	2,922,162	+0.11(+0.12%)
Dec 14, 2022	90.75	91.16	90.53	91.09	1,876,117	+0.30(+0.33%)
Dec 13, 2022	91.47	91.51	90.66	90.80	1,933,922	+0.92(+1.02%)
Dec 12, 2022	90.05	90.16	89.63	89.88	1,902,060	+0.02(+0.02%)
Dec 09, 2022	90.14	90.20	89.86	89.86	1,987,390	-0.51(-0.56%)
Dec 08, 2022	90.38	90.60	90.22	90.37	1,733,302	-0.35(-0.39%)
Dec 07, 2022	90.24	90.75	90.16	90.72	1,441,763	+0.94(+1.05%)
Dec 06, 2022	89.60	89.84	89.53	89.77	2,288,484	+0.25(+0.28%)
Dec 05, 2022	90.03	90.09	89.48	89.53	2,620,132	-0.94(-1.03%)
Dec 02, 2022	89.65	90.48	89.42	90.46	2,935,331	+0.39(+0.43%)
Dec 01, 2022	89.55	90.10	89.47	90.07	1,509,409	+0.58(+0.65%)
Nov 30, 2022	88.76	89.49	88.35	89.49	1,209,919	+0.98(+1.11%)
Nov 29, 2022	88.69	88.97	88.51	88.51	1,250,611	-0.57(-0.64%)
Nov 28, 2022	89.28	89.46	89.02	89.08	1,685,432	-0.13(-0.15%)
Nov 25, 2022	88.95	89.24	88.95	89.22	635,065	+0.00(+0.00%)
Nov 23, 2022	88.83	89.40	88.83	89.22	1,826,837	+0.51(+0.58%)
Nov 22, 2022	88.57	88.80	88.48	88.70	2,961,566	+0.39(+0.44%)
Nov 21, 2022	88.60	88.65	88.19	88.31	2,286,005	+0.00(+0.00%)
Nov 18, 2022	88.41	88.52	88.13	88.31	2,981,236	-0.07(-0.08%)
Nov 17, 2022	88.21	88.38	87.97	88.38	3,545,500	-0.33(-0.38%)
Nov 16, 2022	88.56	88.83	88.38	88.71	3,324,264	+0.50(+0.57%)
Nov 15, 2022	88.22	88.41	87.91	88.21	2,871,303	+0.54(+0.62%)
Nov 14, 2022	87.63	87.79	87.53	87.66	2,265,937	-0.25(-0.28%)
Nov 11, 2022	87.68	87.98	87.62	87.91	1,311,052	-0.09(-0.10%)
Nov 10, 2022	87.38	88.13	87.25	88.00	2,863,642	+2.16(+2.52%)
Nov 09, 2022	85.69	85.98	85.61	85.83	1,528,204	+0.10(+0.11%)
Nov 08, 2022	85.53	85.94	85.51	85.74	3,874,083	+0.43(+0.50%)
Nov 07, 2022	85.82	85.83	85.31	85.31	1,847,437	-0.43(-0.50%)
Nov 04, 2022	85.65	85.87	85.44	85.74	1,734,345	+0.24(+0.28%)
Nov 03, 2022	85.08	85.72	85.07	85.50	2,206,916	-0.41(-0.48%)
Nov 02, 2022	86.16	86.85	85.84	85.91	2,150,036	-0.11(-0.13%)