MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	101.73	101.83	101.71	101.80	1,852,092	+0.04(+0.04%)
Oct 29, 2020	101.78	101.79	101.71	101.76	6,151,057	+0.02(+0.02%)
Oct 28, 2020	101.80	101.81	101.72	101.74	1,251,482	-0.06(-0.06%)
Oct 27, 2020	101.73	101.81	101.71	101.80	767,431	+0.06(+0.06%)
Oct 26, 2020	101.73	101.77	101.71	101.74	800,058	+0.03(+0.03%)
Oct 23, 2020	101.71	101.74	101.68	101.72	871,388	+0.00(+0.00%)
Oct 22, 2020	101.72	101.74	101.67	101.72	1,332,141	-0.02(-0.02%)
Oct 21, 2020	101.69	101.74	101.65	101.73	1,045,369	+0.09(+0.09%)
Oct 20, 2020	101.66	101.71	101.62	101.64	1,370,280	-0.06(-0.05%)
Oct 19, 2020	101.72	101.75	101.68	101.70	988,887	-0.05(-0.05%)
Oct 16, 2020	101.72	101.76	101.68	101.74	1,170,193	+0.09(+0.09%)
Oct 15, 2020	101.67	101.71	101.63	101.65	1,158,278	+0.00(+0.00%)
Oct 14, 2020	101.66	101.71	101.64	101.65	1,773,628	-0.03(-0.03%)
Oct 13, 2020	101.74	101.79	101.67	101.68	1,558,280	-0.13(-0.13%)
Oct 12, 2020	101.72	101.83	101.70	101.81	1,249,567	+0.09(+0.09%)
Oct 09, 2020	101.73	101.77	101.68	101.72	3,012,751	-0.03(-0.03%)
Oct 08, 2020	101.80	101.80	101.72	101.74	2,537,139	-0.05(-0.05%)
Oct 07, 2020	101.81	101.85	101.79	101.79	12,916,513	+0.04(+0.04%)
Oct 06, 2020	101.71	101.81	101.70	101.75	1,990,148	+0.06(+0.06%)
Oct 05, 2020	101.77	101.79	101.67	101.69	1,459,130	-0.08(-0.08%)
Oct 02, 2020	101.83	101.83	101.71	101.77	2,323,918	+0.06(+0.05%)
Oct 01, 2020	101.72	101.72	101.62	101.72	3,049,094	-0.01(-0.01%)
Sep 30, 2020	101.73	101.77	101.72	101.72	1,608,217	-0.02(-0.02%)
Sep 29, 2020	101.68	101.76	101.66	101.74	1,621,272	+0.05(+0.05%)
Sep 28, 2020	101.68	101.72	101.62	101.70	1,198,840	+0.04(+0.04%)
Sep 25, 2020	101.72	101.72	101.62	101.66	880,062	+0.03(+0.03%)
Sep 24, 2020	101.66	101.74	101.61	101.63	1,415,807	+0.01(+0.01%)
Sep 23, 2020	101.63	101.68	101.59	101.62	1,456,215	+0.01(+0.01%)
Sep 22, 2020	101.60	101.63	101.56	101.61	2,243,739	+0.05(+0.05%)
Sep 21, 2020	101.62	101.66	101.55	101.56	1,029,217	-0.06(-0.06%)
Sep 18, 2020	101.66	101.70	101.61	101.62	867,472	-0.03(-0.03%)
Sep 17, 2020	101.69	101.72	101.64	101.65	875,677	+0.02(+0.02%)
Sep 16, 2020	101.68	101.74	101.60	101.63	1,071,091	-0.03(-0.03%)
Sep 15, 2020	101.74	101.75	101.66	101.66	1,316,467	-0.13(-0.13%)
Sep 14, 2020	101.83	101.84	101.77	101.79	628,234	+0.00(+0.00%)
Sep 11, 2020	101.85	101.86	101.77	101.79	582,909	+0.00(+0.00%)
Sep 10, 2020	101.84	101.84	101.77	101.79	804,823	-0.07(-0.07%)
Sep 09, 2020	101.95	101.95	101.83	101.86	1,012,493	-0.05(-0.05%)
Sep 08, 2020	101.94	101.96	101.89	101.91	1,211,224	+0.07(+0.07%)
Sep 04, 2020	101.88	101.88	101.50	101.83	925,753	+0.00(+0.00%)
Sep 03, 2020	101.82	101.94	101.82	101.83	1,935,349	-0.06(-0.05%)
Sep 02, 2020	101.93	101.94	101.86	101.89	1,841,643	+0.06(+0.05%)
Sep 01, 2020	101.89	101.90	101.81	101.83	936,334	+0.03(+0.03%)
Aug 31, 2020	101.83	101.86	101.77	101.81	831,688	-0.04(-0.04%)
Aug 28, 2020	101.81	101.86	101.75	101.84	989,657	+0.14(+0.14%)
Aug 27, 2020	101.78	101.79	101.67	101.70	1,084,493	-0.03(-0.03%)
Aug 26, 2020	101.72	101.76	101.64	101.73	3,123,569	+0.05(+0.05%)
Aug 25, 2020	101.66	101.72	101.64	101.68	1,074,412	-0.04(-0.04%)
Aug 24, 2020	101.76	101.81	101.69	101.71	593,067	-0.08(-0.08%)
Aug 21, 2020	101.78	101.84	101.74	101.80	883,440	-0.03(-0.03%)
Aug 20, 2020	101.88	101.88	101.78	101.82	1,000,877	-0.03(-0.03%)
Aug 19, 2020	101.92	101.92	101.80	101.85	1,795,592	+0.03(+0.03%)
Aug 18, 2020	101.88	101.89	101.79	101.82	747,737	+0.04(+0.04%)
Aug 17, 2020	101.75	101.85	101.75	101.79	689,711	+0.05(+0.05%)
Aug 14, 2020	101.68	101.80	101.68	101.74	904,096	+0.01(+0.01%)
Aug 13, 2020	101.86	101.92	101.64	101.73	2,563,600	-0.06(-0.06%)
Aug 12, 2020	101.70	101.79	101.68	101.79	5,424,884	+0.02(+0.02%)
Aug 11, 2020	101.87	101.90	101.73	101.77	1,077,272	-0.16(-0.15%)
Aug 10, 2020	101.97	101.97	101.83	101.92	701,505	+0.08(+0.08%)
Aug 07, 2020	101.86	101.92	101.81	101.84	1,086,416	+0.05(+0.05%)
Aug 06, 2020	101.81	101.81	101.74	101.79	1,405,013	+0.05(+0.05%)
Aug 05, 2020	101.82	101.86	101.71	101.74	4,406,401	-0.13(-0.13%)
Aug 04, 2020	101.90	101.97	101.76	101.87	697,918	+0.06(+0.05%)