MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	89.25	89.35	89.03	89.28	1,731,577	+0.20(+0.22%)
Jun 29, 2023	89.22	89.25	88.92	89.08	2,421,939	-0.78(-0.86%)
Jun 28, 2023	89.70	89.92	89.60	89.86	1,227,014	+0.21(+0.23%)
Jun 27, 2023	89.94	90.05	89.50	89.65	3,726,645	-0.22(-0.25%)
Jun 26, 2023	89.87	89.93	89.68	89.87	1,360,662	+0.23(+0.26%)
Jun 23, 2023	89.75	89.75	89.42	89.64	1,154,314	+0.35(+0.40%)
Jun 22, 2023	89.58	89.70	89.24	89.28	1,802,522	-0.48(-0.53%)
Jun 21, 2023	89.49	89.80	89.29	89.76	3,032,547	+0.24(+0.27%)
Jun 20, 2023	89.51	89.81	89.49	89.52	1,276,319	-0.05(-0.05%)
Jun 16, 2023	89.65	89.69	89.37	89.57	1,317,977	-0.28(-0.31%)
Jun 15, 2023	89.70	89.85	89.51	89.85	1,040,818	-0.19(-0.21%)
May 08, 2023	90.15	90.30	90.00	90.04	1,398,057	-0.47(-0.52%)
May 05, 2023	90.61	90.61	90.27	90.51	1,204,398	-0.27(-0.29%)
May 04, 2023	90.70	91.35	90.59	90.78	3,088,619	-0.19(-0.21%)
May 03, 2023	90.57	91.08	90.57	90.97	2,402,961	+0.59(+0.65%)
May 02, 2023	89.65	90.39	89.65	90.38	2,060,923	+0.94(+1.05%)
May 01, 2023	90.18	90.18	89.35	89.44	1,267,575	-0.88(-0.97%)
Apr 28, 2023	90.25	90.36	90.09	90.32	1,846,090	+0.44(+0.49%)
Apr 27, 2023	89.94	90.02	89.77	89.88	1,992,425	-0.27(-0.30%)
Apr 26, 2023	90.56	90.57	90.06	90.15	1,590,754	-0.46(-0.50%)
Apr 25, 2023	90.52	90.64	90.35	90.60	1,335,619	+0.57(+0.63%)
Apr 24, 2023	90.01	90.13	89.94	90.03	1,507,207	+0.36(+0.40%)
Apr 21, 2023	90.22	90.25	89.64	89.67	2,473,821	-0.28(-0.31%)
Apr 20, 2023	89.67	89.96	89.67	89.95	1,245,603	+0.52(+0.59%)
Apr 19, 2023	89.29	89.49	89.13	89.42	2,096,814	+0.00(+0.00%)
Apr 18, 2023	89.32	89.51	89.31	89.42	1,781,094	+0.06(+0.06%)
Apr 17, 2023	89.62	89.63	89.34	89.37	1,595,043	-0.52(-0.58%)
Apr 14, 2023	90.15	90.17	89.86	89.89	990,177	-0.60(-0.66%)
Apr 13, 2023	90.66	90.94	90.19	90.49	2,088,811	-0.06(-0.06%)
Apr 12, 2023	90.68	90.74	90.19	90.55	2,291,894	+0.21(+0.23%)
Apr 11, 2023	90.03	90.37	89.86	90.34	4,428,809	+0.32(+0.36%)
Apr 10, 2023	90.23	90.28	89.95	90.01	1,423,506	-0.89(-0.97%)
Apr 06, 2023	91.01	91.23	90.90	90.90	1,383,229	-0.24(-0.26%)
Apr 05, 2023	91.11	91.45	91.05	91.14	2,383,856	+0.26(+0.28%)
Apr 04, 2023	90.21	90.99	90.20	90.88	1,436,828	+0.54(+0.60%)