MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	93.04	93.38	92.97	93.20	1,511,275	-0.11(-0.12%)
Dec 28, 2023	93.42	93.54	93.20	93.31	1,999,183	-0.36(-0.38%)
Dec 27, 2023	93.29	93.66	93.26	93.66	1,775,959	+0.66(+0.71%)
Dec 26, 2023	92.88	93.02	92.81	93.00	1,780,676	+0.26(+0.28%)
Dec 22, 2023	92.92	92.98	92.64	92.74	3,373,199	-0.11(-0.12%)
Dec 21, 2023	92.89	93.01	92.61	92.85	2,247,959	+0.08(+0.09%)
Dec 20, 2023	92.64	92.78	92.45	92.77	2,195,210	+0.43(+0.47%)
Dec 19, 2023	92.23	92.46	92.19	92.34	1,797,947	+0.21(+0.23%)
Dec 18, 2023	92.27	92.27	92.04	92.13	3,397,571	-0.34(-0.36%)
Dec 15, 2023	92.54	92.72	92.29	92.47	5,692,897	-0.30(-0.33%)
Dec 14, 2023	92.74	93.01	92.61	92.77	2,761,336	+0.76(+0.83%)
Dec 13, 2023	91.09	92.08	90.87	92.00	2,947,924	+1.35(+1.49%)
Dec 12, 2023	90.55	90.76	90.41	90.65	3,801,189	+0.16(+0.17%)
Dec 11, 2023	90.60	90.61	90.16	90.49	2,272,985	+0.04(+0.04%)
Dec 08, 2023	90.43	90.53	90.15	90.45	2,253,337	-0.38(-0.41%)
Dec 07, 2023	90.63	91.05	90.56	90.83	3,415,705	+0.15(+0.16%)
Dec 06, 2023	90.60	90.93	90.52	90.68	2,346,619	+0.25(+0.27%)
Dec 05, 2023	90.46	90.69	90.31	90.43	2,442,337	+0.47(+0.53%)
Dec 04, 2023	90.00	90.20	89.75	89.96	2,824,112	-0.39(-0.43%)
Dec 01, 2023	89.45	90.39	89.40	90.34	2,716,264	+0.89(+0.99%)
Nov 30, 2023	89.65	89.65	89.30	89.46	1,987,177	-0.27(-0.30%)
Nov 29, 2023	89.66	89.89	89.56	89.72	3,032,844	+0.41(+0.46%)
Nov 28, 2023	88.78	89.34	88.70	89.31	7,625,381	+0.44(+0.50%)
Nov 27, 2023	88.51	88.87	88.43	88.86	4,599,644	+0.65(+0.74%)
Nov 24, 2023	88.31	88.37	88.19	88.21	656,301	-0.65(-0.73%)
Nov 22, 2023	89.07	89.17	88.66	88.86	1,494,929	-0.03(-0.03%)
Nov 21, 2023	88.77	88.99	88.63	88.89	2,241,418	+0.21(+0.23%)
Nov 20, 2023	88.43	88.72	88.31	88.69	1,940,400	+0.02(+0.02%)
Nov 17, 2023	88.46	88.71	88.24	88.67	2,659,763	+0.29(+0.32%)
Nov 16, 2023	88.23	88.59	88.18	88.38	2,532,920	+0.56(+0.64%)
Nov 15, 2023	87.88	87.98	87.75	87.82	2,679,069	-0.66(-0.75%)
Nov 14, 2023	88.59	88.70	88.25	88.48	1,765,155	+1.31(+1.50%)
Nov 13, 2023	86.66	87.19	86.52	87.17	1,620,470	-0.06(-0.07%)
Nov 10, 2023	87.66	87.66	87.08	87.23	1,640,063	+0.25(+0.28%)
Nov 09, 2023	87.78	87.83	86.98	86.98	2,646,725	-0.85(-0.96%)
Nov 08, 2023	87.62	88.02	87.54	87.83	1,737,940	+0.27(+0.30%)
Nov 07, 2023	87.24	87.75	87.17	87.56	3,079,798	+0.58(+0.67%)
Nov 06, 2023	87.14	87.14	86.89	86.98	2,254,303	-0.56(-0.64%)
Nov 03, 2023	87.91	88.05	87.52	87.55	2,262,769	+0.96(+1.11%)
Nov 02, 2023	86.94	87.04	86.43	86.58	2,438,339	+0.46(+0.54%)
Nov 01, 2023	85.27	86.19	85.15	86.12	2,986,217	+1.10(+1.29%)
Oct 31, 2023	84.97	85.15	84.93	85.02	2,956,920	+0.16(+0.19%)
Oct 30, 2023	84.72	84.99	84.58	84.86	2,776,213	-0.29(-0.35%)
Oct 27, 2023	85.15	85.23	84.88	85.16	2,135,886	+0.02(+0.02%)
Oct 26, 2023	84.50	85.17	84.49	85.14	2,809,248	+0.80(+0.95%)
Oct 25, 2023	84.83	84.83	84.27	84.33	1,724,731	-0.80(-0.93%)
Oct 24, 2023	84.78	85.14	84.58	85.13	2,163,877	+0.49(+0.58%)
Oct 23, 2023	83.84	84.79	83.71	84.64	3,018,210	+0.17(+0.20%)
Oct 20, 2023	84.62	84.80	84.36	84.47	2,215,136	+0.24(+0.28%)
Oct 19, 2023	84.31	84.65	84.11	84.24	3,763,388	-0.35(-0.42%)
Oct 18, 2023	84.94	85.04	84.51	84.59	8,601,392	-0.55(-0.65%)
Oct 17, 2023	85.09	85.42	84.97	85.14	12,291,079	-0.67(-0.78%)
Oct 16, 2023	86.38	86.29	85.75	85.81	2,294,657	-0.52(-0.60%)
Oct 13, 2023	86.51	86.51	86.22	86.33	2,089,738	+0.33(+0.39%)
Oct 12, 2023	86.85	86.85	85.94	85.99	3,863,580	-0.93(-1.07%)
Oct 11, 2023	86.96	87.07	86.72	86.92	3,094,761	+0.28(+0.33%)
Oct 10, 2023	86.46	86.85	86.04	86.64	2,192,992	-0.03(-0.03%)
Oct 09, 2023	86.28	86.69	86.17	86.67	1,537,487	+0.96(+1.12%)
Oct 06, 2023	85.73	85.90	85.26	85.71	1,975,833	-0.38(-0.44%)
Oct 05, 2023	86.00	86.15	85.94	86.09	1,804,246	+0.29(+0.34%)
Oct 04, 2023	85.47	85.82	85.16	85.80	2,720,627	+0.78(+0.91%)
Oct 03, 2023	85.80	85.90	84.99	85.02	2,472,251	-0.96(-1.12%)