MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	92.97	93.13	92.71	92.92	3,000,833	+0.49(+0.53%)
Jan 30, 2024	92.42	92.56	92.15	92.44	2,476,378	+0.10(+0.11%)
Jan 29, 2024	92.12	92.35	92.01	92.34	2,174,606	+0.50(+0.54%)
Jan 26, 2024	92.03	92.07	91.74	91.84	2,475,123	-0.15(-0.16%)
Jan 25, 2024	91.82	92.05	91.67	91.99	3,823,412	+0.49(+0.53%)
Jan 24, 2024	92.13	92.14	91.48	91.50	3,064,312	-0.11(-0.12%)
Jan 23, 2024	91.77	91.78	91.52	91.61	3,173,831	-0.28(-0.30%)
Jan 22, 2024	92.16	92.21	91.86	91.89	3,541,587	+0.07(+0.08%)
Jan 19, 2024	91.78	91.82	91.55	91.82	2,187,048	-0.03(-0.03%)
Jan 18, 2024	91.99	92.02	91.74	91.85	1,896,692	-0.13(-0.14%)
Jan 17, 2024	92.06	92.06	91.78	91.98	2,790,127	-0.30(-0.32%)
Jan 16, 2024	92.63	92.84	92.14	92.28	2,255,150	-0.82(-0.88%)
Jan 12, 2024	93.24	93.43	93.01	93.10	1,575,581	+0.13(+0.14%)
Jan 11, 2024	92.51	92.98	92.37	92.97	2,383,724	+0.64(+0.70%)
Jan 10, 2024	92.71	92.73	92.29	92.33	2,427,370	-0.05(-0.05%)
Jan 09, 2024	92.48	92.62	92.35	92.38	2,567,580	-0.15(-0.16%)
Jan 08, 2024	92.17	92.74	92.17	92.52	2,620,167	+0.43(+0.46%)
Jan 05, 2024	91.96	92.54	91.88	92.10	2,554,930	-0.17(-0.18%)
Jan 04, 2024	92.50	92.50	92.18	92.27	2,236,980	-0.51(-0.54%)
Jan 03, 2024	92.31	92.85	92.12	92.77	2,769,874	+0.12(+0.13%)
Jan 02, 2024	92.76	92.99	92.62	92.65	1,918,855	-0.54(-0.58%)
Dec 29, 2023	93.04	93.38	92.97	93.20	1,511,275	-0.11(-0.12%)
Dec 28, 2023	93.42	93.54	93.20	93.31	1,999,183	-0.36(-0.38%)
Dec 27, 2023	93.29	93.66	93.26	93.66	1,775,959	+0.66(+0.71%)
Dec 26, 2023	92.88	93.02	92.81	93.00	1,780,676	+0.26(+0.28%)
Dec 22, 2023	92.92	92.98	92.64	92.74	3,373,199	-0.11(-0.12%)
Dec 21, 2023	92.89	93.01	92.61	92.85	2,247,959	+0.08(+0.09%)
Dec 20, 2023	92.64	92.78	92.45	92.77	2,195,210	+0.43(+0.47%)
Dec 19, 2023	92.23	92.46	92.19	92.34	1,797,947	+0.21(+0.23%)
Dec 18, 2023	92.27	92.27	92.04	92.13	3,397,571	-0.34(-0.36%)
Dec 15, 2023	92.54	92.72	92.29	92.47	5,692,897	-0.30(-0.33%)
Dec 14, 2023	92.74	93.01	92.61	92.77	2,761,336	+0.76(+0.83%)
Dec 13, 2023	91.09	92.08	90.87	92.00	2,947,924	+1.35(+1.49%)
Dec 12, 2023	90.55	90.76	90.41	90.65	3,801,189	+0.16(+0.17%)
Dec 11, 2023	90.60	90.61	90.16	90.49	2,272,985	+0.04(+0.04%)
Dec 08, 2023	90.43	90.53	90.15	90.45	2,253,337	-0.38(-0.41%)
Dec 07, 2023	90.63	91.05	90.56	90.83	3,415,705	+0.15(+0.16%)
Dec 06, 2023	90.60	90.93	90.52	90.68	2,346,619	+0.25(+0.27%)
Dec 05, 2023	90.46	90.69	90.31	90.43	2,442,337	+0.47(+0.53%)
Dec 04, 2023	90.00	90.20	89.75	89.96	2,824,112	-0.39(-0.43%)
Dec 01, 2023	89.45	90.39	89.40	90.34	2,716,264	+0.89(+0.99%)
Nov 30, 2023	89.65	89.65	89.30	89.46	1,987,177	-0.27(-0.30%)
Nov 29, 2023	89.66	89.89	89.56	89.72	3,032,844	+0.41(+0.46%)
Nov 28, 2023	88.78	89.34	88.70	89.31	7,625,381	+0.44(+0.50%)
Nov 27, 2023	88.51	88.87	88.43	88.86	4,599,644	+0.65(+0.74%)
Nov 24, 2023	88.31	88.37	88.19	88.21	656,301	-0.65(-0.73%)
Nov 22, 2023	89.07	89.17	88.66	88.86	1,494,929	-0.03(-0.03%)
Nov 21, 2023	88.77	88.99	88.63	88.89	2,241,418	+0.21(+0.23%)
Nov 20, 2023	88.43	88.72	88.31	88.69	1,940,400	+0.02(+0.02%)
Nov 17, 2023	88.46	88.71	88.24	88.67	2,659,763	+0.29(+0.32%)
Nov 16, 2023	88.23	88.59	88.18	88.38	2,532,920	+0.56(+0.64%)
Nov 15, 2023	87.88	87.98	87.75	87.82	2,679,069	-0.66(-0.75%)
Nov 14, 2023	88.59	88.70	88.25	88.48	1,765,155	+1.31(+1.50%)
Nov 13, 2023	86.66	87.19	86.52	87.17	1,620,470	-0.06(-0.07%)
Nov 10, 2023	87.66	87.66	87.08	87.23	1,640,063	+0.25(+0.28%)
Nov 09, 2023	87.78	87.83	86.98	86.98	2,646,725	-0.85(-0.96%)
Nov 08, 2023	87.62	88.02	87.54	87.83	1,737,940	+0.27(+0.30%)
Nov 07, 2023	87.24	87.75	87.17	87.56	3,079,798	+0.58(+0.67%)
Nov 06, 2023	87.14	87.14	86.89	86.98	2,254,303	-0.56(-0.64%)
Nov 03, 2023	87.91	88.05	87.52	87.55	2,262,769	+0.96(+1.11%)
Nov 02, 2023	86.94	87.04	86.43	86.58	2,438,339	+0.46(+0.54%)