MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	88.48	89.21	88.07	89.21	1,213,733	+0.98(+1.11%)
Nov 29, 2022	88.41	88.69	88.23	88.23	1,254,553	-0.57(-0.64%)
Nov 28, 2022	89.00	89.18	88.74	88.80	1,690,745	-0.13(-0.15%)
Nov 25, 2022	88.67	88.96	88.67	88.93	637,067	+0.00(+0.00%)
Nov 23, 2022	88.56	89.11	88.56	88.93	1,832,596	+0.51(+0.58%)
Nov 22, 2022	88.29	88.52	88.20	88.42	2,970,902	+0.39(+0.44%)
Nov 21, 2022	88.32	88.37	87.91	88.03	2,293,212	+0.00(+0.00%)
Nov 18, 2022	88.13	88.24	87.86	88.03	2,990,633	-0.07(-0.08%)
Nov 17, 2022	87.93	88.10	87.69	88.10	3,556,677	-0.33(-0.38%)
Nov 16, 2022	88.28	88.55	88.10	88.43	3,334,743	+0.50(+0.57%)
Nov 15, 2022	87.95	88.13	87.63	87.93	2,880,354	+0.54(+0.62%)
Nov 14, 2022	87.36	87.51	87.26	87.39	2,273,080	-0.25(-0.28%)
Nov 11, 2022	87.41	87.71	87.34	87.63	1,315,185	-0.09(-0.10%)
Nov 10, 2022	87.10	87.85	86.98	87.72	2,872,669	+2.15(+2.52%)
Nov 09, 2022	85.42	85.71	85.34	85.57	1,533,021	+0.09(+0.11%)
Nov 08, 2022	85.26	85.67	85.24	85.47	3,886,295	+0.43(+0.50%)
Nov 07, 2022	85.55	85.57	85.04	85.04	1,853,261	-0.43(-0.50%)
Nov 04, 2022	85.38	85.60	85.18	85.47	1,739,812	+0.24(+0.28%)
Nov 03, 2022	84.82	85.45	84.81	85.23	2,213,873	-0.41(-0.48%)
Nov 02, 2022	85.89	86.58	85.57	85.64	2,156,814	-0.11(-0.13%)
Nov 01, 2022	86.20	86.22	85.50	85.76	1,683,137	+0.20(+0.23%)
Oct 31, 2022	85.79	85.82	85.31	85.56	1,661,830	-0.59(-0.68%)
Oct 28, 2022	85.82	86.28	85.81	86.15	1,807,665	+0.01(+0.01%)
Oct 27, 2022	85.89	86.52	85.73	86.14	2,727,888	+0.47(+0.55%)
Oct 26, 2022	85.30	85.88	85.25	85.66	2,480,942	+0.66(+0.78%)
Oct 25, 2022	84.59	85.14	84.57	85.00	3,418,108	+1.02(+1.22%)
Oct 24, 2022	84.29	84.41	83.91	83.98	3,452,249	-0.18(-0.21%)
Oct 21, 2022	83.49	84.21	83.34	84.16	12,794,877	+0.17(+0.20%)
Oct 20, 2022	84.59	84.68	83.90	83.99	27,099,080	-0.69(-0.82%)
Oct 19, 2022	84.59	84.84	84.51	84.68	1,438,716	-0.72(-0.84%)
Oct 18, 2022	85.57	85.71	85.07	85.40	1,346,936	+0.14(+0.17%)
Oct 17, 2022	85.79	85.83	85.24	85.26	1,924,486	+0.13(+0.16%)
Oct 14, 2022	86.21	86.24	85.00	85.12	1,997,841	-0.45(-0.53%)
Oct 13, 2022	84.73	85.90	84.73	85.58	2,069,462	-0.49(-0.57%)
Oct 12, 2022	86.03	86.33	85.84	86.07	1,519,567	-0.08(-0.09%)
Oct 11, 2022	86.22	86.51	86.10	86.15	7,816,147	+0.08(+0.09%)
Oct 10, 2022	86.57	86.57	85.83	86.07	1,210,000	-0.38(-0.44%)
Oct 07, 2022	86.30	86.53	86.16	86.45	1,857,280	-0.26(-0.29%)
Oct 06, 2022	87.13	87.26	86.67	86.71	1,798,143	-0.17(-0.20%)
Oct 05, 2022	87.15	87.27	86.75	86.88	1,800,402	-0.88(-1.00%)
Oct 04, 2022	87.69	88.10	87.60	87.76	1,497,390	+0.42(+0.48%)
Oct 03, 2022	87.29	87.96	87.25	87.34	2,354,407	+0.79(+0.92%)
Sep 30, 2022	87.27	87.43	86.47	86.55	4,449,651	-0.47(-0.54%)
Sep 29, 2022	87.12	87.42	86.98	87.02	2,046,336	-0.61(-0.70%)
Sep 28, 2022	87.30	87.76	86.97	87.63	1,765,480	+1.61(+1.87%)
Sep 27, 2022	85.68	86.22	85.30	86.03	3,121,355	+0.49(+0.57%)
Sep 26, 2022	86.75	86.84	85.53	85.53	2,585,177	-1.75(-2.00%)
Sep 23, 2022	87.74	87.74	86.87	87.28	2,695,173	-0.35(-0.40%)
Sep 22, 2022	88.35	88.36	87.59	87.63	1,966,700	-1.20(-1.35%)
Sep 21, 2022	88.63	88.91	88.05	88.83	1,731,251	+0.19(+0.21%)
Sep 20, 2022	88.45	88.74	88.37	88.64	2,819,697	-0.21(-0.23%)
Sep 19, 2022	88.80	89.12	88.78	88.85	2,247,652	-0.39(-0.43%)
Sep 16, 2022	89.12	89.37	89.02	89.24	1,506,815	-0.01(-0.01%)
Sep 15, 2022	89.47	89.57	89.22	89.25	1,347,362	-0.36(-0.40%)
Sep 14, 2022	89.47	89.76	89.42	89.61	2,577,206	+0.21(+0.23%)
Sep 13, 2022	89.40	89.53	89.33	89.40	2,612,339	-0.72(-0.80%)
Sep 12, 2022	90.42	90.57	90.04	90.12	1,004,109	-0.09(-0.10%)
Sep 09, 2022	90.66	90.67	90.17	90.21	1,615,511	-0.14(-0.16%)
Sep 08, 2022	90.67	90.72	90.35	90.35	887,356	-0.36(-0.40%)
Sep 07, 2022	90.57	90.79	90.50	90.71	1,314,028	+0.54(+0.60%)
Sep 06, 2022	90.74	90.74	90.17	90.17	2,304,801	-0.92(-1.01%)
Sep 02, 2022	91.06	91.33	90.93	91.09	2,998,339	+0.33(+0.36%)