MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	89.52	89.62	89.50	89.62	2,441,762	+0.24(+0.27%)
Feb 27, 2018	89.59	89.61	89.25	89.38	493,754	-0.21(-0.23%)
Feb 26, 2018	89.71	89.74	89.57	89.58	473,045	+0.05(+0.06%)
Feb 23, 2018	89.51	89.62	89.50	89.53	519,598	+0.16(+0.18%)
Feb 22, 2018	89.41	89.44	89.34	89.37	591,339	+0.09(+0.10%)
Feb 21, 2018	89.51	89.53	89.25	89.28	883,593	-0.19(-0.21%)
Feb 20, 2018	89.43	89.49	89.37	89.47	613,942	-0.06(-0.07%)
Feb 16, 2018		89.53	89.53	89.53	0	+0.15(+0.16%)
Feb 15, 2018	89.34	89.44	89.34	89.38	533,925	+0.10(+0.12%)
Feb 14, 2018		89.49	89.24	89.28	545,727	-0.37(-0.41%)
Feb 13, 2018	89.53	89.66	89.51	89.65	551,832	+0.11(+0.12%)
Feb 12, 2018	89.55	89.58	89.43	89.54	770,813	-0.02(-0.02%)
Feb 09, 2018	89.50	89.86	89.48	89.56	782,801	-0.03(-0.04%)
Feb 08, 2018	89.46	89.68	89.38	89.59	671,037	-0.13(-0.14%)
Feb 07, 2018	89.92	89.99	89.66	89.72	987,869	-0.14(-0.15%)
Feb 06, 2018	90.09	90.14	89.86	89.86	1,132,128	-0.19(-0.21%)
Feb 05, 2018	89.68	90.26	89.56	90.05	693,803	+0.30(+0.33%)
Feb 02, 2018	89.78	89.86	89.67	89.75	794,541	-0.21(-0.23%)
Feb 01, 2018	90.23	90.23	89.95	89.96	731,419	-0.25(-0.28%)
Jan 31, 2018	90.31	90.32	90.08	90.21	759,256	+0.03(+0.04%)
Jan 30, 2018	90.23	90.25	90.20	90.18	2,706,571	-0.07(-0.08%)
Jan 29, 2018	90.23	90.28	90.15	90.25	591,197	-0.16(-0.18%)
Jan 26, 2018	90.55	90.56	90.36	90.41	489,978	-0.19(-0.21%)
Jan 25, 2018	90.45	90.61	90.37	90.60	871,573	+0.14(+0.15%)
Jan 24, 2018	90.46	90.50	90.37	90.46	2,352,878	-0.09(-0.09%)
Jan 23, 2018	90.53	90.57	90.49	90.55	697,743	+0.14(+0.15%)
Jan 22, 2018	90.44	90.48	90.38	90.41	1,433,834	-0.01(-0.01%)
Jan 19, 2018	90.58	90.58	90.38	90.42	801,631	-0.15(-0.17%)
Jan 18, 2018	90.60	90.66	90.55	90.57	664,955	-0.18(-0.20%)
Jan 17, 2018	90.79	90.86	90.72	90.75	625,431	-0.14(-0.15%)
Jan 16, 2018	90.94	90.96	90.85	90.89	860,023	-0.01(-0.01%)
Jan 12, 2018		90.90	90.90	90.90	0	-0.02(-0.02%)
Jan 11, 2018	90.87	90.95	90.82	90.91	827,754	+0.05(+0.06%)
Jan 10, 2018	90.70	90.86	90.65	90.86	1,032,684	+0.00(+0.00%)
Jan 09, 2018	91.01	91.01	90.86	90.86	777,494	-0.25(-0.27%)
Jan 08, 2018	91.21	91.21	91.09	91.11	832,671	-0.04(-0.05%)
Jan 05, 2018	91.24	91.25	91.13	91.15	585,992	-0.04(-0.05%)
Jan 04, 2018	91.17	91.26	91.14	91.20	1,056,533	-0.04(-0.05%)
Jan 03, 2018	91.26	91.28	91.17	91.24	952,538	+0.03(+0.04%)
Jan 02, 2018	91.21	91.21	91.12	91.20	580,895	-0.06(-0.07%)
Dec 29, 2017		91.26	91.26	91.26	0	+0.09(+0.09%)
Dec 28, 2017	91.20	91.21	91.13	91.18	487,092	-0.06(-0.07%)
Dec 27, 2017	91.07	91.25	91.06	91.24	672,055	+0.21(+0.23%)
Dec 26, 2017	91.02	91.06	91.01	91.03	372,673	+0.04(+0.05%)
Dec 22, 2017	90.95	91.01	90.95	90.99	508,820	+0.03(+0.03%)
Dec 21, 2017	90.90	90.98	90.86	90.96	472,550	+0.05(+0.06%)
Dec 20, 2017	90.86	90.98	90.86	90.91	475,553	-0.08(-0.08%)
Dec 19, 2017	91.13	91.15	90.96	90.99	635,609	-0.27(-0.29%)
Dec 18, 2017	91.29	91.30	91.21	91.26	432,913	-0.08(-0.08%)
Dec 15, 2017	91.24	91.37	91.22	91.33	614,643	+0.01(+0.01%)
Dec 14, 2017	91.27	91.37	91.20	91.32	603,089	+0.02(+0.02%)
Dec 13, 2017	91.17	91.36	91.11	91.31	607,907	+0.21(+0.23%)
Dec 12, 2017	91.13	91.13	91.03	91.10	307,960	-0.03(-0.03%)
Dec 11, 2017	91.22	91.22	91.13	91.13	546,690	-0.09(-0.10%)
Dec 08, 2017	91.26	91.28	91.18	91.22	432,170	-0.02(-0.02%)
Dec 07, 2017	91.30	91.33	91.21	91.24	397,980	-0.06(-0.07%)
Dec 06, 2017	91.26	91.35	91.26	91.30	385,265	+0.15(+0.16%)
Dec 05, 2017	91.07	91.19	91.07	91.15	696,668	+0.03(+0.03%)
Dec 04, 2017	91.03	91.14	91.02	91.13	542,554	+0.02(+0.02%)