MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	97.42	97.54	97.39	97.49	921,504	+0.14(+0.15%)
Oct 30, 2019	97.20	97.36	97.19	97.35	598,725	+0.15(+0.16%)
Oct 29, 2019	97.16	97.20	97.11	97.19	581,815	+0.13(+0.14%)
Oct 28, 2019	97.05	97.08	97.02	97.06	2,656,925	-0.08(-0.08%)
Oct 25, 2019	97.21	97.21	97.10	97.14	565,454	-0.05(-0.06%)
Oct 24, 2019	97.25	97.29	97.17	97.19	811,506	-0.02(-0.02%)
Oct 23, 2019	97.15	97.22	97.10	97.21	1,272,472	+0.11(+0.11%)
Oct 22, 2019	97.13	97.14	97.02	97.10	797,459	+0.04(+0.04%)
Oct 21, 2019	97.17	97.19	97.05	97.07	519,081	-0.09(-0.09%)
Oct 18, 2019	97.17	97.24	97.15	97.16	1,124,461	-0.05(-0.05%)
Oct 17, 2019	97.20	97.28	97.19	97.21	1,793,001	+0.03(+0.03%)
Oct 16, 2019	97.20	97.26	97.14	97.18	1,215,768	+0.04(+0.04%)
Oct 15, 2019	97.25	97.28	97.11	97.14	883,349	-0.05(-0.05%)
Oct 14, 2019	97.22	97.24	97.17	97.19	487,828	+0.05(+0.05%)
Oct 11, 2019	97.13	97.19	97.05	97.14	755,792	-0.09(-0.09%)
Oct 10, 2019	97.40	97.40	97.23	97.23	2,564,745	-0.16(-0.17%)
Oct 09, 2019	97.40	97.41	97.29	97.39	707,853	+0.04(+0.04%)
Oct 08, 2019	97.43	97.44	97.30	97.36	992,110	+0.03(+0.03%)
Oct 07, 2019	97.37	97.47	97.33	97.33	1,368,808	-0.15(-0.16%)
Oct 04, 2019	97.40	97.49	97.39	97.48	969,144	+0.08(+0.08%)
Oct 03, 2019	97.36	97.52	97.34	97.40	3,517,581	+0.08(+0.08%)
Oct 02, 2019	97.28	97.37	97.25	97.32	1,930,030	+0.10(+0.10%)
Oct 01, 2019	97.10	97.30	97.07	97.22	3,069,931	+0.05(+0.05%)
Sep 30, 2019	97.03	97.18	97.02	97.18	1,394,870	+0.04(+0.04%)
Sep 27, 2019	97.03	97.15	97.00	97.14	936,608	+0.11(+0.11%)
Sep 26, 2019	97.02	97.08	96.99	97.03	671,548	+0.10(+0.10%)
Sep 25, 2019	97.05	97.08	96.90	96.93	1,129,933	-0.16(-0.17%)
Sep 24, 2019	97.07	97.12	97.01	97.09	3,018,169	+0.10(+0.10%)
Sep 23, 2019	97.09	97.18	96.99	97.00	2,098,540	+0.04(+0.04%)
Sep 20, 2019	96.95	97.08	96.91	96.96	772,111	+0.07(+0.07%)
Sep 19, 2019	96.97	97.01	96.83	96.89	862,006	-0.03(-0.03%)
Sep 18, 2019	96.92	97.05	96.85	96.92	701,260	+0.04(+0.04%)
Sep 17, 2019	96.81	96.91	96.75	96.88	589,310	+0.04(+0.04%)
Sep 16, 2019	96.82	96.87	96.78	96.84	602,128	+0.21(+0.21%)
Sep 13, 2019	96.85	96.88	96.64	96.64	625,334	-0.24(-0.25%)
Sep 12, 2019	97.09	97.09	96.86	96.88	1,069,040	+0.00(+0.00%)
Sep 11, 2019	96.86	96.92	96.84	96.88	3,755,498	+0.08(+0.08%)
Sep 10, 2019	97.03	97.03	96.80	96.80	1,173,422	-0.38(-0.39%)
Sep 09, 2019	97.16	97.18	97.12	97.18	1,006,969	+0.07(+0.07%)
Sep 06, 2019	97.18	97.18	97.04	97.10	608,728	+0.01(+0.01%)
Sep 05, 2019	97.21	97.21	97.09	97.09	1,150,338	-0.23(-0.24%)
Sep 04, 2019	97.25	97.36	97.22	97.33	1,916,016	+0.13(+0.14%)
Sep 03, 2019	97.11	97.23	97.05	97.19	1,638,678	+0.08(+0.08%)
Aug 30, 2019	96.97	97.14	96.96	97.12	1,195,972	+0.14(+0.15%)
Aug 29, 2019	97.02	97.02	96.93	96.97	1,005,220	+0.04(+0.04%)
Aug 28, 2019	96.99	97.02	96.90	96.94	2,327,710	+0.03(+0.03%)
Aug 27, 2019	96.87	96.96	96.84	96.91	1,286,123	+0.16(+0.17%)
Aug 26, 2019	96.90	96.96	96.75	96.75	1,259,928	-0.21(-0.21%)
Aug 23, 2019	96.81	96.98	96.78	96.96	2,519,864	+0.16(+0.17%)
Aug 22, 2019	96.82	96.89	96.73	96.79	1,207,375	-0.05(-0.06%)
Aug 21, 2019	96.80	96.91	96.79	96.85	768,487	+0.00(+0.00%)
Aug 20, 2019	96.87	96.89	96.82	96.85	568,400	+0.08(+0.08%)
Aug 19, 2019	96.79	96.81	96.76	96.77	855,656	-0.02(-0.02%)
Aug 16, 2019	96.78	96.85	96.67	96.79	1,648,441	-0.07(-0.07%)
Aug 15, 2019	96.72	96.87	96.61	96.86	1,988,393	+0.31(+0.32%)
Aug 14, 2019	96.67	96.70	96.54	96.54	966,063	+0.02(+0.02%)
Aug 13, 2019	96.70	96.71	96.47	96.53	937,352	-0.18(-0.19%)
Aug 12, 2019	96.65	96.78	96.60	96.71	599,883	+0.10(+0.10%)
Aug 09, 2019	96.74	96.76	96.50	96.61	1,765,301	-0.12(-0.12%)
Aug 08, 2019	96.53	96.78	96.51	96.72	725,299	+0.06(+0.06%)
Aug 07, 2019	96.77	96.81	96.62	96.66	3,995,738	-0.05(-0.06%)
Aug 06, 2019	96.70	96.72	96.62	96.71	984,860	+0.01(+0.01%)
Aug 05, 2019	96.61	96.72	96.55	96.71	1,788,702	+0.22(+0.23%)
Aug 02, 2019	96.57	96.58	96.44	96.48	2,351,948	-0.02(-0.02%)