MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	90.30	90.32	90.08	90.21	759,264	+0.03(+0.04%)
Jan 30, 2018	90.23	90.25	90.20	90.18	2,706,600	-0.07(-0.08%)
Jan 29, 2018	90.23	90.28	90.15	90.24	591,203	-0.16(-0.18%)
Jan 26, 2018	90.55	90.56	90.36	90.41	489,983	-0.19(-0.21%)
Jan 25, 2018	90.45	90.61	90.36	90.60	871,582	+0.14(+0.15%)
Jan 24, 2018	90.46	90.50	90.37	90.46	2,352,903	-0.09(-0.09%)
Jan 23, 2018	90.53	90.57	90.49	90.54	697,751	+0.14(+0.15%)
Jan 22, 2018	90.44	90.48	90.38	90.41	1,433,849	-0.01(-0.01%)
Jan 19, 2018	90.58	90.58	90.38	90.42	801,640	-0.15(-0.17%)
Jan 18, 2018	90.60	90.66	90.54	90.57	664,962	-0.18(-0.20%)
Jan 17, 2018	90.79	90.86	90.72	90.75	625,438	-0.14(-0.15%)
Jan 16, 2018	90.94	90.96	90.85	90.89	860,032	-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	827,763	+0.05(+0.06%)
Jan 10, 2018	90.70	90.86	90.65	90.86	1,032,695	+0.00(+0.00%)
Jan 09, 2018	91.01	91.01	90.86	90.86	777,502	-0.25(-0.27%)
Jan 08, 2018	91.21	91.21	91.09	91.11	832,680	-0.04(-0.05%)
Jan 05, 2018	91.24	91.24	91.13	91.15	585,998	-0.04(-0.05%)
Jan 04, 2018	91.17	91.26	91.14	91.19	1,056,545	-0.04(-0.05%)
Jan 03, 2018	91.26	91.28	91.17	91.24	952,548	+0.03(+0.04%)
Jan 02, 2018	91.21	91.21	91.12	91.20	580,901	-0.06(-0.07%)
Dec 29, 2017		91.26	91.26	91.26	0	+0.09(+0.09%)
Dec 28, 2017	91.19	91.21	91.13	91.18	487,097	-0.06(-0.07%)
Dec 27, 2017	91.07	91.25	91.06	91.24	672,062	+0.21(+0.23%)
Dec 26, 2017	91.02	91.06	91.01	91.03	372,677	+0.04(+0.05%)
Dec 22, 2017	90.95	91.01	90.95	90.99	508,825	+0.03(+0.03%)
Dec 21, 2017	90.90	90.98	90.86	90.96	472,555	+0.05(+0.06%)
Dec 20, 2017	90.86	90.98	90.86	90.91	475,558	-0.08(-0.08%)
Dec 19, 2017	91.13	91.15	90.96	90.99	635,615	-0.27(-0.29%)
Dec 18, 2017	91.29	91.30	91.21	91.25	432,918	-0.08(-0.08%)
Dec 15, 2017	91.24	91.37	91.22	91.33	614,650	+0.01(+0.01%)
Dec 14, 2017	91.27	91.37	91.20	91.32	603,095	+0.02(+0.02%)
Dec 13, 2017	91.17	91.35	91.11	91.31	607,913	+0.21(+0.23%)
Dec 12, 2017	91.13	91.13	91.03	91.10	307,963	-0.03(-0.03%)
Dec 11, 2017	91.22	91.22	91.13	91.13	546,696	-0.09(-0.10%)
Dec 08, 2017	91.26	91.28	91.18	91.22	432,175	-0.02(-0.02%)
Dec 07, 2017	91.30	91.33	91.21	91.24	397,985	-0.06(-0.07%)
Dec 06, 2017	91.26	91.35	91.26	91.30	385,269	+0.15(+0.16%)
Dec 05, 2017	91.07	91.19	91.07	91.15	696,675	+0.03(+0.03%)
Dec 04, 2017	91.03	91.14	91.02	91.13	542,560	+0.02(+0.02%)
Dec 01, 2017	91.03	91.32	90.91	91.11	1,007,659	+0.29(+0.32%)
Nov 30, 2017	90.95	90.97	90.78	90.82	668,472	-0.15(-0.17%)
Nov 29, 2017	90.90	90.98	90.87	90.97	491,611	-0.09(-0.10%)
Nov 28, 2017	91.11	91.13	90.99	91.07	657,069	+0.03(+0.04%)
Nov 27, 2017	91.04	91.08	91.01	91.03	287,959	+0.01(+0.01%)
Nov 24, 2017	91.03	91.04	91.00	91.02	149,254	-0.05(-0.06%)
Nov 22, 2017	90.93	91.09	90.91	91.08	279,890	+0.22(+0.24%)
Nov 21, 2017	90.90	90.92	90.81	90.85	355,413	-0.01(-0.01%)
Nov 20, 2017	90.87	90.91	90.79	90.86	470,827	-0.09(-0.09%)
Nov 17, 2017	90.97	91.01	90.92	90.95	405,331	+0.00(+0.00%)
Nov 16, 2017	90.99	91.04	90.92	90.95	760,221	-0.10(-0.11%)
Nov 15, 2017	91.01	91.05	90.92	91.05	643,054	+0.14(+0.16%)
Nov 14, 2017	90.86	90.94	90.85	90.91	640,616	+0.10(+0.11%)
Nov 13, 2017	90.89	90.91	90.80	90.80	1,154,019	+0.02(+0.02%)
Nov 10, 2017	90.87	90.89	90.79	90.79	559,291	-0.22(-0.24%)
Nov 09, 2017	91.03	91.09	91.01	91.01	1,096,270	-0.06(-0.07%)
Nov 08, 2017	91.20	91.20	91.07	91.07	384,447	-0.09(-0.09%)
Nov 07, 2017	91.19	91.22	91.14	91.15	324,771	+0.00(+0.00%)
Nov 06, 2017	91.11	91.18	91.10	91.15	690,045	+0.02(+0.02%)
Nov 03, 2017	91.06	91.14	90.97	91.14	1,188,986	+0.14(+0.16%)
Nov 02, 2017	91.00	91.09	90.98	90.99	435,189	+0.01(+0.01%)