MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	101.55	101.57	101.46	101.46	1,877,500	-0.08(-0.08%)
Jun 29, 2020	101.52	101.56	101.50	101.54	821,749	+0.05(+0.04%)
Jun 26, 2020	101.48	101.58	101.43	101.49	667,107	+0.01(+0.01%)
Jun 25, 2020	101.49	101.54	101.36	101.48	1,278,556	+0.10(+0.10%)
Jun 24, 2020	101.54	101.55	101.33	101.38	851,757	-0.09(-0.09%)
Jun 23, 2020	101.57	101.58	101.46	101.47	1,312,198	-0.05(-0.05%)
Jun 22, 2020	101.43	101.58	101.38	101.52	1,249,497	-0.06(-0.06%)
Jun 19, 2020	101.54	101.66	101.54	101.58	851,615	+0.01(+0.01%)
Jun 18, 2020	101.67	101.67	101.50	101.58	853,627	-0.05(-0.05%)
Jun 17, 2020	101.56	101.69	101.50	101.62	1,554,384	+0.08(+0.08%)
Jun 16, 2020	101.69	101.75	101.52	101.54	1,105,320	-0.22(-0.22%)
Jun 15, 2020	101.79	101.84	101.70	101.76	1,886,065	-0.06(-0.06%)
Jun 12, 2020	101.74	101.89	101.73	101.82	1,305,737	+0.09(+0.09%)
Jun 11, 2020	101.80	101.93	101.73	101.73	1,276,163	-0.05(-0.05%)
Jun 10, 2020	101.65	101.95	101.65	101.78	2,333,741	+0.02(+0.02%)
Jun 09, 2020	101.77	101.82	101.65	101.76	1,017,057	+0.06(+0.06%)
Jun 08, 2020	101.61	101.75	101.57	101.69	2,565,660	+0.03(+0.03%)
Jun 05, 2020	101.54	101.69	101.50	101.67	1,469,295	+0.04(+0.04%)
Jun 04, 2020	101.62	101.72	101.57	101.63	1,438,919	+0.00(+0.00%)
Jun 03, 2020	101.73	101.73	101.54	101.63	1,232,955	-0.08(-0.08%)
Jun 02, 2020	101.73	101.76	101.64	101.71	5,968,592	+0.02(+0.02%)
Jun 01, 2020	101.62	101.77	101.60	101.70	3,336,906	+0.08(+0.07%)
May 29, 2020	101.61	101.69	101.54	101.62	2,132,618	+0.26(+0.25%)
May 28, 2020	101.55	101.59	101.36	101.36	1,695,560	-0.23(-0.23%)
May 27, 2020	101.57	101.68	101.55	101.59	1,135,760	-0.01(-0.01%)
May 26, 2020	101.59	101.63	101.52	101.60	611,474	-0.04(-0.04%)
May 22, 2020	101.64	101.66	101.43	101.64	1,130,145	-0.04(-0.04%)
May 21, 2020	101.59	101.78	101.54	101.67	1,475,080	+0.06(+0.06%)
May 20, 2020	101.53	101.65	101.49	101.61	1,422,575	+0.14(+0.14%)
May 19, 2020	101.41	101.51	101.38	101.47	791,156	-0.01(-0.01%)
May 18, 2020	101.53	101.53	101.36	101.48	693,387	-0.14(-0.13%)
May 15, 2020	101.56	101.63	101.53	101.62	1,274,105	+0.05(+0.05%)
May 14, 2020	101.62	101.73	101.56	101.57	802,604	+0.11(+0.11%)
May 13, 2020	101.36	101.56	101.36	101.47	770,387	-0.09(-0.09%)
May 12, 2020	101.46	101.61	101.45	101.56	1,833,254	+0.05(+0.05%)
May 11, 2020	101.66	101.67	101.49	101.51	956,471	-0.24(-0.23%)
May 08, 2020	101.76	101.80	101.67	101.75	1,330,508	-0.02(-0.02%)
May 07, 2020	101.68	101.83	101.62	101.77	1,725,093	+0.26(+0.25%)
May 06, 2020	101.39	101.56	101.39	101.51	1,174,839	+0.06(+0.06%)
May 05, 2020	101.45	101.56	101.38	101.45	902,155	-0.05(-0.05%)
May 04, 2020	101.36	101.58	101.32	101.49	1,202,253	+0.10(+0.10%)
May 01, 2020	101.43	101.51	101.33	101.39	1,722,600	-0.05(-0.05%)
Apr 30, 2020	101.23	101.44	101.17	101.44	1,602,258	+0.18(+0.18%)
Apr 29, 2020	101.18	101.33	101.13	101.26	955,191	+0.19(+0.19%)
Apr 28, 2020	100.86	101.08	100.82	101.06	1,254,831	+0.27(+0.26%)
Apr 27, 2020	100.78	100.86	100.72	100.80	712,484	-0.05(-0.05%)
Apr 24, 2020	100.92	100.98	100.76	100.85	1,133,352	-0.14(-0.14%)
Apr 23, 2020	100.93	101.01	100.80	100.98	796,311	+0.27(+0.26%)
Apr 22, 2020	100.60	100.72	100.50	100.72	1,128,178	+0.17(+0.16%)
Apr 21, 2020	100.36	100.68	100.31	100.55	1,373,032	-0.02(-0.02%)
Apr 20, 2020	100.41	100.76	100.34	100.57	2,044,575	+0.05(+0.05%)
Apr 17, 2020	100.52	100.58	100.41	100.53	853,409	-0.08(-0.08%)
Apr 16, 2020	100.53	100.70	100.53	100.61	1,108,757	+0.12(+0.12%)
Apr 15, 2020	100.43	100.65	99.65	100.49	1,483,475	+0.09(+0.09%)
Apr 14, 2020	100.28	100.47	100.19	100.40	2,335,990	-0.03(-0.03%)
Apr 13, 2020	100.75	100.75	99.57	100.43	4,460,560	-0.43(-0.43%)
Apr 09, 2020	101.42	101.44	100.22	100.86	10,678,356	+0.08(+0.08%)
Apr 08, 2020	100.66	100.77	100.53	100.77	1,673,050	+0.25(+0.25%)
Apr 07, 2020	100.37	100.56	100.22	100.53	2,196,749	+0.08(+0.08%)
Apr 06, 2020	100.53	100.60	100.22	100.44	1,922,148	-0.06(-0.06%)
Apr 03, 2020	100.88	100.88	100.39	100.51	1,514,386	-0.07(-0.07%)
Apr 02, 2020	100.46	100.79	100.04	100.58	2,159,155	+0.31(+0.31%)