MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	101.84	101.88	101.81	101.84	1,022,845	-0.02(-0.02%)
Nov 27, 2020	101.84	101.88	101.80	101.86	624,593	+0.05(+0.05%)
Nov 25, 2020	101.83	101.87	101.81	101.81	1,128,377	-0.04(-0.04%)
Nov 24, 2020	101.84	101.88	101.83	101.84	1,668,451	-0.02(-0.02%)
Nov 23, 2020	101.88	101.91	101.83	101.86	1,455,610	+0.00(+0.00%)
Nov 20, 2020	101.84	101.86	101.82	101.86	1,172,937	+0.01(+0.01%)
Nov 19, 2020	101.92	101.92	101.82	101.85	1,202,418	+0.03(+0.03%)
Nov 18, 2020	101.83	101.85	101.79	101.83	1,382,094	+0.02(+0.02%)
Nov 17, 2020	101.78	101.84	101.74	101.81	2,061,976	+0.05(+0.05%)
Nov 16, 2020	101.81	101.82	101.72	101.76	1,545,782	-0.05(-0.05%)
Nov 13, 2020	101.80	101.83	101.77	101.81	874,755	+0.04(+0.04%)
Nov 12, 2020	101.75	101.77	101.70	101.77	987,922	+0.05(+0.05%)
Nov 11, 2020	101.68	101.74	101.66	101.72	1,256,570	+0.11(+0.11%)
Nov 10, 2020	101.64	101.72	101.59	101.61	1,235,210	-0.05(-0.05%)
Nov 09, 2020	101.68	101.71	101.57	101.67	1,798,257	-0.12(-0.12%)
Nov 06, 2020	101.92	101.92	101.78	101.79	1,042,827	-0.14(-0.14%)
Nov 05, 2020	101.94	101.97	101.87	101.93	1,047,973	+0.04(+0.04%)
Nov 04, 2020	101.91	101.97	101.87	101.89	1,197,285	+0.10(+0.10%)
Nov 03, 2020	101.81	101.83	101.75	101.79	1,092,790	-0.03(-0.03%)
Nov 02, 2020	101.89	101.90	101.81	101.82	2,401,182	+0.02(+0.02%)
Oct 30, 2020	101.73	101.82	101.70	101.80	1,852,112	+0.04(+0.04%)
Oct 29, 2020	101.78	101.79	101.70	101.76	6,151,123	+0.02(+0.02%)
Oct 28, 2020	101.80	101.81	101.72	101.74	1,251,495	-0.06(-0.06%)
Oct 27, 2020	101.73	101.81	101.71	101.80	767,439	+0.06(+0.06%)
Oct 26, 2020	101.73	101.77	101.70	101.74	800,066	+0.03(+0.03%)
Oct 23, 2020	101.70	101.74	101.68	101.72	871,397	+0.00(+0.00%)
Oct 22, 2020	101.72	101.74	101.67	101.72	1,332,155	-0.02(-0.02%)
Oct 21, 2020	101.69	101.74	101.65	101.73	1,045,381	+0.09(+0.09%)
Oct 20, 2020	101.66	101.70	101.62	101.64	1,370,295	-0.05(-0.05%)
Oct 19, 2020	101.72	101.75	101.68	101.70	988,897	-0.05(-0.05%)
Oct 16, 2020	101.72	101.76	101.68	101.74	1,170,205	+0.09(+0.09%)
Oct 15, 2020	101.67	101.70	101.63	101.65	1,158,291	+0.00(+0.00%)
Oct 14, 2020	101.66	101.70	101.64	101.65	1,773,647	-0.03(-0.03%)
Oct 13, 2020	101.74	101.79	101.67	101.68	1,558,297	-0.13(-0.13%)
Oct 12, 2020	101.72	101.83	101.70	101.81	1,249,580	+0.09(+0.09%)
Oct 09, 2020	101.73	101.77	101.68	101.72	3,012,783	-0.03(-0.03%)
Oct 08, 2020	101.80	101.80	101.72	101.74	2,537,166	-0.05(-0.05%)
Oct 07, 2020	101.81	101.85	101.79	101.79	12,916,651	+0.04(+0.04%)
Oct 06, 2020	101.70	101.81	101.70	101.75	1,990,169	+0.06(+0.06%)
Oct 05, 2020	101.77	101.79	101.67	101.69	1,459,145	-0.08(-0.08%)
Oct 02, 2020	101.83	101.83	101.70	101.77	2,323,943	+0.05(+0.05%)
Oct 01, 2020	101.72	101.72	101.62	101.72	3,049,127	-0.01(-0.01%)
Sep 30, 2020	101.73	101.77	101.71	101.72	1,608,234	-0.02(-0.02%)
Sep 29, 2020	101.68	101.76	101.66	101.74	1,621,289	+0.05(+0.05%)
Sep 28, 2020	101.68	101.71	101.62	101.69	1,198,853	+0.04(+0.04%)
Sep 25, 2020	101.71	101.71	101.62	101.66	880,071	+0.03(+0.03%)
Sep 24, 2020	101.66	101.74	101.61	101.63	1,415,822	+0.01(+0.01%)
Sep 23, 2020	101.63	101.68	101.59	101.62	1,456,231	+0.01(+0.01%)
Sep 22, 2020	101.60	101.63	101.56	101.61	2,243,764	+0.05(+0.05%)
Sep 21, 2020	101.62	101.66	101.55	101.56	1,029,228	-0.06(-0.06%)
Sep 18, 2020	101.66	101.69	101.61	101.62	867,482	-0.03(-0.03%)
Sep 17, 2020	101.69	101.72	101.64	101.65	875,687	+0.02(+0.02%)
Sep 16, 2020	101.68	101.74	101.60	101.63	1,071,103	-0.03(-0.03%)
Sep 15, 2020	101.74	101.75	101.66	101.66	1,316,481	-0.13(-0.13%)
Sep 14, 2020	101.82	101.84	101.77	101.79	628,241	+0.00(+0.00%)
Sep 11, 2020	101.85	101.86	101.77	101.79	582,915	+0.00(+0.00%)
Sep 10, 2020	101.84	101.84	101.77	101.79	804,832	-0.07(-0.07%)
Sep 09, 2020	101.95	101.95	101.83	101.86	1,012,504	-0.05(-0.05%)
Sep 08, 2020	101.94	101.96	101.89	101.91	1,211,237	+0.07(+0.07%)
Sep 04, 2020	101.88	101.88	101.50	101.83	925,763	+0.00(+0.00%)
Sep 03, 2020	101.81	101.94	101.81	101.83	1,935,369	-0.06(-0.05%)
Sep 02, 2020	101.93	101.94	101.86	101.89	1,841,663	+0.06(+0.05%)