MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	99.58	99.80	99.53	99.55	3,056,852	+0.20(+0.20%)
Feb 27, 2020	99.38	99.46	99.31	99.35	1,806,710	+0.11(+0.11%)
Feb 26, 2020	99.25	99.33	99.17	99.25	2,223,172	+0.09(+0.09%)
Feb 25, 2020	99.19	99.28	99.15	99.15	3,358,893	-0.05(-0.06%)
Feb 24, 2020	99.22	99.26	99.17	99.21	1,208,171	+0.07(+0.07%)
Feb 21, 2020	99.05	99.16	99.04	99.14	1,375,319	+0.13(+0.13%)
Feb 20, 2020	98.98	99.04	98.95	99.01	2,697,490	+0.05(+0.06%)
Feb 19, 2020	98.94	98.96	98.91	98.95	1,339,573	-0.09(-0.09%)
Feb 18, 2020	98.95	99.05	98.94	99.05	3,086,098	+0.10(+0.10%)
Feb 14, 2020	98.90	98.97	98.90	98.94	1,138,290	+0.00(+0.00%)
Feb 13, 2020	98.93	98.99	98.91	98.94	877,618	+0.08(+0.08%)
Feb 12, 2020	98.91	98.92	98.86	98.86	1,141,857	-0.05(-0.06%)
Feb 11, 2020	98.91	98.94	98.88	98.92	1,865,967	-0.02(-0.02%)
Feb 10, 2020	98.93	98.95	98.85	98.94	1,945,492	+0.05(+0.06%)
Feb 07, 2020	98.99	98.99	98.84	98.88	2,032,181	+0.17(+0.17%)
Feb 06, 2020	98.76	98.78	98.71	98.71	2,313,632	+0.06(+0.06%)
Feb 05, 2020	98.70	98.72	98.64	98.64	2,054,051	-0.01(-0.01%)
Feb 04, 2020	98.68	98.70	98.64	98.65	1,347,552	-0.09(-0.09%)
Feb 03, 2020	98.74	98.80	98.70	98.75	1,139,209	+0.01(+0.01%)
Jan 31, 2020	98.72	98.78	98.71	98.74	1,480,982	+0.02(+0.02%)
Jan 30, 2020	98.75	98.78	98.65	98.72	1,491,119	+0.03(+0.03%)
Jan 29, 2020	98.59	98.69	98.59	98.69	1,703,140	+0.11(+0.11%)
Jan 28, 2020	98.59	98.62	98.56	98.59	1,589,917	+0.01(+0.01%)
Jan 27, 2020	98.65	98.69	98.58	98.58	1,429,115	+0.04(+0.04%)
Jan 24, 2020	98.53	98.59	98.51	98.54	1,829,591	+0.05(+0.06%)
Jan 23, 2020	98.46	98.49	98.43	98.49	3,096,260	+0.05(+0.05%)
Jan 22, 2020	98.39	98.44	98.38	98.44	4,521,039	+0.03(+0.03%)
Jan 21, 2020	98.41	98.44	98.37	98.41	2,410,381	+0.06(+0.06%)
Jan 17, 2020	98.35	98.38	98.31	98.35	1,755,724	-0.01(-0.01%)
Jan 16, 2020	98.38	98.41	98.34	98.36	3,015,191	+0.00(+0.00%)
Jan 15, 2020	98.38	98.41	98.23	98.36	5,214,023	-0.05(-0.05%)
Jan 14, 2020	98.36	98.42	98.35	98.40	9,004,602	+0.05(+0.06%)
Jan 13, 2020	98.35	98.38	98.29	98.35	2,664,362	+0.04(+0.04%)
Jan 10, 2020	98.29	98.34	98.27	98.31	2,698,909	+0.11(+0.11%)
Jan 09, 2020	98.11	98.23	98.10	98.20	1,457,798	+0.01(+0.01%)
Jan 08, 2020	98.28	98.31	98.19	98.20	2,259,058	-0.05(-0.05%)
Jan 07, 2020	98.25	98.30	98.22	98.24	2,549,813	+0.02(+0.02%)
Jan 06, 2020	98.30	98.31	98.22	98.22	1,790,698	+0.01(+0.01%)
Jan 03, 2020	98.22	98.26	98.19	98.21	2,507,957	+0.08(+0.08%)
Jan 02, 2020	98.19	98.20	98.11	98.13	2,350,972	+0.12(+0.12%)
Dec 31, 2019	98.10	98.12	98.01	98.01	870,971	-0.05(-0.05%)
Dec 30, 2019	98.01	98.10	97.99	98.06	1,157,675	-0.04(-0.04%)
Dec 27, 2019	97.98	98.10	97.95	98.10	3,187,095	+0.20(+0.20%)
Dec 26, 2019	97.91	97.92	97.84	97.90	732,381	+0.00(+0.00%)
Dec 24, 2019	97.79	97.91	97.76	97.90	1,292,896	+0.07(+0.07%)
Dec 23, 2019	97.96	97.96	97.81	97.82	2,487,960	-0.14(-0.14%)
Dec 20, 2019	97.83	97.96	97.82	97.96	4,086,731	+0.08(+0.08%)
Dec 19, 2019	97.84	97.93	97.78	97.88	1,969,539	+0.05(+0.05%)
Dec 18, 2019	97.90	97.91	97.83	97.83	1,659,264	-0.11(-0.11%)
Dec 17, 2019	97.94	97.95	97.88	97.94	1,123,559	+0.06(+0.06%)
Dec 16, 2019	97.96	97.97	97.81	97.87	1,076,254	-0.14(-0.15%)
Dec 13, 2019	97.91	98.02	97.80	98.02	654,671	+0.33(+0.33%)
Dec 12, 2019	97.94	97.94	97.65	97.69	1,043,237	-0.26(-0.27%)
Dec 11, 2019	97.83	97.99	97.80	97.95	628,779	+0.19(+0.19%)
Dec 10, 2019	97.77	97.80	97.73	97.76	721,951	-0.04(-0.04%)
Dec 09, 2019	97.94	97.94	97.78	97.80	824,824	-0.04(-0.04%)
Dec 06, 2019	97.78	97.85	97.75	97.84	895,250	+0.05(+0.06%)
Dec 05, 2019	97.77	97.85	97.77	97.78	1,717,650	-0.03(-0.03%)
Dec 04, 2019	97.92	97.93	97.79	97.81	1,292,544	-0.17(-0.18%)
Dec 03, 2019	97.91	98.05	97.90	97.98	1,956,489	+0.21(+0.21%)