MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	98.72	98.78	98.71	98.74	1,480,982	+0.02(+0.02%)
Jan 30, 2020	98.75	98.78	98.65	98.72	1,491,119	+0.03(+0.03%)
Jan 29, 2020	98.59	98.69	98.59	98.69	1,703,140	+0.11(+0.11%)
Jan 28, 2020	98.59	98.62	98.56	98.59	1,589,917	+0.01(+0.01%)
Jan 27, 2020	98.65	98.69	98.58	98.58	1,429,115	+0.04(+0.04%)
Jan 24, 2020	98.53	98.59	98.51	98.54	1,829,591	+0.05(+0.06%)
Jan 23, 2020	98.46	98.49	98.43	98.49	3,096,260	+0.05(+0.05%)
Jan 22, 2020	98.39	98.44	98.38	98.44	4,521,039	+0.03(+0.03%)
Jan 21, 2020	98.41	98.44	98.37	98.41	2,410,381	+0.06(+0.06%)
Jan 17, 2020	98.35	98.38	98.31	98.35	1,755,724	-0.01(-0.01%)
Jan 16, 2020	98.38	98.41	98.34	98.36	3,015,191	+0.00(+0.00%)
Jan 15, 2020	98.38	98.41	98.23	98.36	5,214,023	-0.05(-0.05%)
Jan 14, 2020	98.36	98.42	98.35	98.40	9,004,602	+0.05(+0.06%)
Jan 13, 2020	98.35	98.38	98.29	98.35	2,664,362	+0.04(+0.04%)
Jan 10, 2020	98.29	98.34	98.27	98.31	2,698,909	+0.11(+0.11%)
Jan 09, 2020	98.11	98.23	98.10	98.20	1,457,798	+0.01(+0.01%)
Jan 08, 2020	98.28	98.31	98.19	98.20	2,259,058	-0.05(-0.05%)
Jan 07, 2020	98.25	98.30	98.22	98.24	2,549,813	+0.02(+0.02%)
Jan 06, 2020	98.30	98.31	98.22	98.22	1,790,698	+0.01(+0.01%)
Jan 03, 2020	98.22	98.26	98.19	98.21	2,507,957	+0.08(+0.08%)
Jan 02, 2020	98.19	98.20	98.11	98.13	2,350,972	+0.12(+0.12%)
Dec 31, 2019	98.10	98.12	98.01	98.01	870,971	-0.05(-0.05%)
Dec 30, 2019	98.01	98.10	97.99	98.06	1,157,675	-0.04(-0.04%)
Dec 27, 2019	97.98	98.10	97.95	98.10	3,187,095	+0.20(+0.20%)
Dec 26, 2019	97.91	97.92	97.84	97.90	732,381	+0.00(+0.00%)
Dec 24, 2019	97.79	97.91	97.76	97.90	1,292,896	+0.07(+0.07%)
Dec 23, 2019	97.96	97.96	97.81	97.82	2,487,960	-0.14(-0.14%)
Dec 20, 2019	97.83	97.96	97.82	97.96	4,086,731	+0.08(+0.08%)
Dec 19, 2019	97.84	97.93	97.78	97.88	1,969,539	+0.05(+0.05%)
Dec 18, 2019	97.90	97.91	97.83	97.83	1,659,264	-0.11(-0.11%)
Dec 17, 2019	97.94	97.95	97.88	97.94	1,123,559	+0.06(+0.06%)
Dec 16, 2019	97.96	97.97	97.81	97.87	1,076,254	-0.14(-0.15%)
Dec 13, 2019	97.91	98.02	97.80	98.02	654,671	+0.33(+0.33%)
Dec 12, 2019	97.94	97.94	97.65	97.69	1,043,237	-0.26(-0.27%)
Dec 11, 2019	97.83	97.99	97.80	97.95	628,779	+0.19(+0.19%)
Dec 10, 2019	97.77	97.80	97.73	97.76	721,951	-0.04(-0.04%)
Dec 09, 2019	97.94	97.94	97.78	97.80	824,824	-0.04(-0.04%)
Dec 06, 2019	97.78	97.85	97.75	97.84	895,250	+0.05(+0.06%)
Dec 05, 2019	97.77	97.85	97.77	97.78	1,717,650	-0.03(-0.03%)
Dec 04, 2019	97.92	97.93	97.79	97.81	1,292,544	-0.17(-0.18%)
Dec 03, 2019	97.91	98.05	97.90	97.98	1,956,489	+0.21(+0.21%)
Dec 02, 2019	97.70	97.81	97.69	97.77	3,618,920	-0.04(-0.04%)
Nov 29, 2019	97.84	97.84	97.79	97.81	993,412	+0.05(+0.05%)
Nov 27, 2019	97.80	97.81	97.74	97.76	470,115	-0.10(-0.10%)
Nov 26, 2019	97.84	97.88	97.83	97.86	1,548,845	+0.05(+0.05%)
Nov 25, 2019	97.81	97.82	97.77	97.82	644,542	+0.05(+0.05%)
Nov 22, 2019	97.82	97.82	97.74	97.77	1,072,023	+0.00(+0.00%)
Nov 21, 2019	97.77	97.81	97.75	97.77	956,179	-0.04(-0.04%)
Nov 20, 2019	97.72	97.82	97.72	97.81	1,327,032	+0.10(+0.10%)
Nov 19, 2019	97.76	97.77	97.70	97.71	1,817,815	-0.08(-0.08%)
Nov 18, 2019	97.80	97.87	97.76	97.79	3,551,925	+0.05(+0.05%)
Nov 15, 2019	97.73	97.77	97.71	97.74	1,588,907	+0.01(+0.01%)
Nov 14, 2019	97.70	97.76	97.65	97.74	820,256	+0.14(+0.15%)
Nov 13, 2019	97.61	97.65	97.57	97.59	667,062	+0.01(+0.01%)
Nov 12, 2019	97.59	97.61	97.51	97.58	630,067	+0.05(+0.06%)
Nov 11, 2019	97.53	97.53	97.45	97.53	668,196	+0.02(+0.02%)
Nov 08, 2019	97.46	97.55	97.43	97.51	579,241	+0.08(+0.08%)
Nov 07, 2019	97.49	97.49	97.31	97.43	756,102	-0.19(-0.19%)
Nov 06, 2019	97.65	97.71	97.58	97.62	785,166	+0.11(+0.11%)
Nov 05, 2019	97.65	97.71	97.51	97.51	1,277,357	-0.26(-0.27%)
Nov 04, 2019	97.70	97.82	97.70	97.77	564,721	-0.02(-0.02%)
Nov 01, 2019	97.72	97.80	97.68	97.79	1,059,197	-0.01(-0.01%)
Oct 31, 2019	97.73	97.85	97.70	97.80	918,598	+0.14(+0.15%)
Oct 30, 2019	97.51	97.67	97.50	97.66	596,837	+0.15(+0.16%)
Oct 29, 2019	97.47	97.51	97.42	97.50	579,981	+0.14(+0.14%)
Oct 28, 2019	97.36	97.39	97.33	97.37	2,648,548	-0.08(-0.08%)
Oct 25, 2019	97.52	97.52	97.40	97.45	563,671	-0.05(-0.06%)
Oct 24, 2019	97.56	97.60	97.48	97.50	808,947	-0.02(-0.02%)
Oct 23, 2019	97.46	97.53	97.41	97.52	1,268,460	+0.11(+0.11%)
Oct 22, 2019	97.44	97.45	97.32	97.41	794,944	+0.04(+0.04%)
Oct 21, 2019	97.48	97.50	97.36	97.38	517,444	-0.09(-0.09%)
Oct 18, 2019	97.48	97.55	97.46	97.47	1,120,915	-0.05(-0.05%)
Oct 17, 2019	97.51	97.58	97.49	97.52	1,787,348	+0.03(+0.03%)
Oct 16, 2019	97.51	97.57	97.45	97.48	1,211,935	+0.04(+0.04%)
Oct 15, 2019	97.56	97.59	97.42	97.45	880,563	-0.05(-0.05%)
Oct 14, 2019	97.53	97.55	97.48	97.49	486,290	+0.05(+0.05%)
Oct 11, 2019	97.44	97.50	97.36	97.45	753,409	-0.09(-0.09%)
Oct 10, 2019	97.71	97.71	97.54	97.54	2,556,658	-0.16(-0.17%)
Oct 09, 2019	97.71	97.72	97.60	97.70	705,621	+0.04(+0.04%)
Oct 08, 2019	97.74	97.75	97.61	97.66	988,982	+0.03(+0.03%)
Oct 07, 2019	97.67	97.78	97.64	97.64	1,364,492	-0.15(-0.16%)
Oct 04, 2019	97.71	97.80	97.70	97.79	966,088	+0.08(+0.08%)
Oct 03, 2019	97.66	97.83	97.65	97.71	3,506,490	+0.08(+0.08%)
Oct 02, 2019	97.58	97.67	97.56	97.63	1,923,945	+0.10(+0.10%)
Oct 01, 2019	97.41	97.61	97.38	97.53	3,060,251	+0.05(+0.05%)
Sep 30, 2019	97.34	97.48	97.33	97.48	1,390,472	+0.04(+0.04%)
Sep 27, 2019	97.34	97.46	97.30	97.45	933,654	+0.11(+0.11%)
Sep 26, 2019	97.33	97.38	97.29	97.34	669,430	+0.10(+0.10%)
Sep 25, 2019	97.36	97.38	97.20	97.24	1,126,370	-0.16(-0.17%)
Sep 24, 2019	97.37	97.43	97.32	97.40	3,008,653	+0.10(+0.10%)
Sep 23, 2019	97.40	97.49	97.29	97.30	2,091,923	+0.04(+0.04%)
Sep 20, 2019	97.26	97.38	97.21	97.27	769,676	+0.07(+0.07%)
Sep 19, 2019	97.28	97.32	97.13	97.19	859,288	-0.03(-0.03%)
Sep 18, 2019	97.22	97.36	97.16	97.22	699,049	+0.04(+0.04%)
Sep 17, 2019	97.11	97.21	97.06	97.19	587,452	+0.04(+0.04%)
Sep 16, 2019	97.12	97.18	97.08	97.15	600,229	+0.21(+0.21%)
Sep 13, 2019	97.16	97.19	96.94	96.94	623,362	-0.24(-0.25%)
Sep 12, 2019	97.40	97.40	97.17	97.19	1,065,669	+0.00(+0.00%)
Sep 11, 2019	97.17	97.22	97.15	97.19	3,743,657	+0.08(+0.08%)
Sep 10, 2019	97.34	97.34	97.10	97.10	1,169,722	-0.38(-0.39%)
Sep 09, 2019	97.46	97.49	97.43	97.48	1,003,794	+0.07(+0.07%)
Sep 06, 2019	97.48	97.48	97.35	97.41	606,809	+0.01(+0.01%)
Sep 05, 2019	97.52	97.52	97.39	97.40	1,146,711	-0.23(-0.24%)
Sep 04, 2019	97.55	97.67	97.53	97.64	1,909,975	+0.14(+0.14%)
Sep 03, 2019	97.42	97.54	97.36	97.50	1,633,511	+0.08(+0.08%)
Aug 30, 2019	97.28	97.45	97.26	97.42	1,192,201	+0.14(+0.15%)
Aug 29, 2019	97.33	97.33	97.24	97.28	1,002,051	+0.04(+0.04%)
Aug 28, 2019	97.30	97.33	97.20	97.24	2,320,370	+0.03(+0.03%)
Aug 27, 2019	97.17	97.26	97.15	97.22	1,282,067	+0.16(+0.17%)
Aug 26, 2019	97.21	97.26	97.06	97.06	1,255,956	-0.21(-0.21%)
Aug 23, 2019	97.12	97.29	97.08	97.26	2,511,919	+0.16(+0.17%)
Aug 22, 2019	97.13	97.20	97.03	97.10	1,203,568	-0.05(-0.06%)
Aug 21, 2019	97.11	97.22	97.10	97.15	766,064	+0.00(+0.00%)
Aug 20, 2019	97.17	97.20	97.13	97.15	566,607	+0.08(+0.08%)
Aug 19, 2019	97.10	97.12	97.06	97.07	852,958	-0.02(-0.02%)
Aug 16, 2019	97.08	97.15	96.98	97.09	1,643,244	-0.07(-0.07%)
Aug 15, 2019	97.03	97.17	96.91	97.16	1,982,124	+0.31(+0.32%)
Aug 14, 2019	96.98	97.00	96.85	96.85	963,017	+0.02(+0.02%)
Aug 13, 2019	97.00	97.01	96.78	96.83	934,397	-0.18(-0.19%)
Aug 12, 2019	96.96	97.08	96.90	97.01	597,991	+0.10(+0.10%)
Aug 09, 2019	97.05	97.06	96.80	96.91	1,759,735	-0.12(-0.12%)
Aug 08, 2019	96.83	97.08	96.81	97.03	723,012	+0.06(+0.06%)
Aug 07, 2019	97.07	97.12	96.93	96.97	3,983,140	-0.05(-0.06%)
Aug 06, 2019	97.00	97.03	96.93	97.02	981,755	+0.01(+0.01%)
Aug 05, 2019	96.91	97.03	96.86	97.01	1,783,062	+0.22(+0.23%)
Aug 02, 2019	96.88	96.89	96.75	96.79	2,344,532	-0.02(-0.02%)
Aug 01, 2019	96.59	96.96	96.53	96.80	1,387,462	+0.31(+0.32%)
Jul 31, 2019	96.49	96.62	96.32	96.50	1,390,068	+0.06(+0.07%)
Jul 30, 2019	96.47	96.49	96.40	96.43	900,968	-0.01(-0.01%)
Jul 29, 2019	96.48	96.50	96.41	96.44	503,363	+0.00(+0.00%)
Jul 26, 2019	96.48	96.49	96.41	96.44	681,120	-0.05(-0.06%)
Jul 25, 2019	96.54	96.54	96.42	96.50	1,110,762	-0.05(-0.06%)
Jul 24, 2019	96.51	96.57	96.49	96.55	965,467	+0.07(+0.07%)
Jul 23, 2019	96.43	96.49	96.40	96.48	1,110,629	+0.03(+0.03%)
Jul 22, 2019	96.46	96.50	96.43	96.45	834,522	-0.03(-0.03%)
Jul 19, 2019	96.42	96.52	96.38	96.48	841,883	+0.01(+0.01%)
Jul 18, 2019	96.34	96.47	96.33	96.47	1,148,853	+0.12(+0.12%)
Jul 17, 2019	96.26	96.36	96.21	96.35	992,849	+0.21(+0.22%)
Jul 16, 2019	96.13	96.17	96.09	96.14	1,061,096	-0.08(-0.08%)
Jul 15, 2019	96.16	96.24	96.16	96.22	3,837,652	+0.07(+0.07%)
Jul 12, 2019	96.07	96.17	96.07	96.15	626,528	+0.11(+0.11%)
Jul 11, 2019	96.22	96.25	96.02	96.04	1,567,940	-0.22(-0.22%)
Jul 10, 2019	96.23	96.26	96.14	96.26	1,116,590	+0.16(+0.17%)
Jul 09, 2019	96.20	96.20	96.09	96.09	721,248	-0.06(-0.07%)
Jul 08, 2019	96.30	96.32	96.15	96.16	779,238	-0.07(-0.07%)
Jul 05, 2019	96.17	96.26	96.08	96.23	1,616,782	-0.13(-0.13%)
Jul 03, 2019	96.34	96.41	96.32	96.35	1,198,017	+0.06(+0.07%)
Jul 02, 2019	96.14	96.32	96.14	96.29	5,388,696	+0.19(+0.20%)
Jul 01, 2019	96.13	96.17	96.00	96.10	1,181,471	-0.04(-0.04%)
Jun 28, 2019	96.13	96.22	96.13	96.14	1,189,214	+0.03(+0.03%)
Jun 27, 2019	96.00	96.13	95.97	96.12	659,320	+0.23(+0.24%)
Jun 26, 2019	96.05	96.05	95.88	95.88	668,286	-0.13(-0.14%)
Jun 25, 2019	96.08	96.11	95.98	96.02	689,518	-0.02(-0.02%)
Jun 24, 2019	95.98	96.05	95.97	96.04	376,820	+0.12(+0.12%)
Jun 21, 2019	96.05	96.05	95.91	95.92	1,194,586	-0.28(-0.29%)
Jun 20, 2019	96.23	96.30	96.14	96.20	532,174	+0.14(+0.15%)
Jun 19, 2019	95.76	96.05	95.73	96.05	1,030,330	+0.27(+0.28%)
Jun 18, 2019	95.80	95.83	95.65	95.79	819,450	+0.14(+0.15%)
Jun 17, 2019	95.66	95.68	95.61	95.64	700,752	-0.04(-0.04%)
Jun 14, 2019	95.72	95.77	95.64	95.68	800,531	-0.07(-0.07%)
Jun 13, 2019	95.73	95.80	95.69	95.75	2,046,267	+0.09(+0.09%)
Jun 12, 2019	95.60	95.69	95.58	95.66	474,037	+0.15(+0.16%)
Jun 11, 2019	95.56	95.61	95.51	95.51	898,321	-0.02(-0.02%)
Jun 10, 2019	95.73	95.73	95.52	95.53	932,151	-0.25(-0.26%)
Jun 07, 2019	95.71	95.78	95.63	95.78	807,582	+0.20(+0.21%)
Jun 06, 2019	95.62	95.65	95.50	95.58	830,481	+0.04(+0.05%)
Jun 05, 2019	95.54	95.63	95.50	95.54	1,884,193	+0.04(+0.04%)
Jun 04, 2019	95.66	95.72	95.50	95.50	1,093,372	-0.13(-0.13%)
Jun 03, 2019	95.46	95.69	95.46	95.63	976,682	+0.24(+0.25%)
May 31, 2019	95.34	95.42	95.21	95.38	974,370	+0.18(+0.19%)
May 30, 2019	95.15	95.24	95.04	95.20	1,517,152	+0.16(+0.17%)
May 29, 2019	95.02	95.19	95.00	95.04	1,336,860	+0.08(+0.08%)
May 28, 2019	94.96	95.01	94.92	94.96	658,715	+0.02(+0.02%)
May 24, 2019	94.93	94.96	94.90	94.95	485,782	+0.04(+0.04%)
May 23, 2019	94.74	94.98	94.74	94.91	582,253	+0.19(+0.20%)
May 22, 2019	94.66	94.75	94.65	94.72	501,747	+0.10(+0.10%)
May 21, 2019	94.64	94.67	94.59	94.63	530,704	+0.01(+0.01%)
May 20, 2019	94.70	94.72	94.59	94.62	845,383	-0.12(-0.12%)
May 17, 2019	94.80	94.80	94.66	94.73	692,773	-0.04(-0.04%)
May 16, 2019	94.80	94.80	94.73	94.77	754,368	-0.05(-0.06%)
May 15, 2019	94.80	94.84	94.72	94.82	540,043	+0.11(+0.11%)
May 14, 2019	94.65	94.71	94.64	94.71	542,928	+0.05(+0.06%)
May 13, 2019	94.62	94.71	94.60	94.66	871,856	+0.12(+0.13%)
May 10, 2019	94.52	94.62	94.46	94.54	858,365	+0.10(+0.10%)
May 09, 2019	94.46	94.54	94.37	94.44	476,028	+0.04(+0.04%)
May 08, 2019	94.55	94.57	94.37	94.40	2,308,683	-0.05(-0.06%)
May 07, 2019	94.46	94.53	94.44	94.46	586,540	+0.07(+0.08%)
May 06, 2019	94.42	94.46	94.38	94.38	484,159	+0.04(+0.04%)
May 03, 2019	94.27	94.38	94.25	94.35	1,817,702	+0.17(+0.18%)
May 02, 2019	94.24	94.28	94.14	94.18	914,930	-0.12(-0.13%)
May 01, 2019	94.26	94.51	94.18	94.30	1,042,074	+0.06(+0.07%)
Apr 30, 2019	94.20	94.25	94.16	94.24	823,963	+0.04(+0.04%)
Apr 29, 2019	94.24	94.27	94.15	94.20	771,760	-0.09(-0.09%)
Apr 26, 2019	94.28	94.30	94.23	94.29	690,554	+0.19(+0.20%)
Apr 25, 2019	94.12	94.16	94.05	94.11	596,155	+0.01(+0.01%)
Apr 24, 2019	94.09	94.14	94.07	94.10	1,093,073	+0.13(+0.14%)
Apr 23, 2019	93.95	94.02	93.95	93.96	702,597	+0.03(+0.03%)
Apr 22, 2019	94.01	94.01	93.94	93.94	578,702	-0.06(-0.07%)
Apr 18, 2019	93.96	94.09	93.96	94.00	561,778	+0.02(+0.02%)
Apr 17, 2019	93.97	94.04	93.95	93.98	771,482	+0.06(+0.07%)
Apr 16, 2019	93.98	94.01	93.92	93.92	1,010,253	-0.16(-0.17%)
Apr 15, 2019	94.01	94.08	94.00	94.08	1,154,250	+0.07(+0.08%)
Apr 12, 2019	94.14	94.17	94.00	94.01	1,184,852	-0.19(-0.20%)
Apr 11, 2019	94.23	94.26	94.20	94.20	1,850,609	-0.08(-0.08%)
Apr 10, 2019	94.20	94.29	94.18	94.28	906,292	+0.14(+0.15%)
Apr 09, 2019	94.14	94.19	94.09	94.13	4,935,651	+0.05(+0.06%)
Apr 08, 2019	94.16	94.18	94.08	94.08	551,592	-0.08(-0.09%)
Apr 05, 2019	94.07	94.18	94.07	94.16	830,015	+0.11(+0.11%)
Apr 04, 2019	93.99	94.05	93.96	94.05	683,120	+0.08(+0.09%)
Apr 03, 2019	94.00	94.28	93.96	93.97	1,550,699	-0.08(-0.09%)
Apr 02, 2019	94.04	94.09	94.01	94.05	1,262,259	+0.06(+0.07%)
Apr 01, 2019	94.20	94.22	93.95	93.99	2,337,979	-0.34(-0.36%)
Mar 29, 2019	94.31	94.36	94.26	94.33	819,052	-0.08(-0.08%)
Mar 28, 2019	94.41	94.44	94.34	94.41	639,033	-0.04(-0.04%)
Mar 27, 2019	94.49	94.57	94.41	94.44	888,393	+0.05(+0.06%)
Mar 26, 2019	94.27	94.43	94.19	94.39	1,048,734	+0.12(+0.13%)
Mar 25, 2019	94.22	94.39	94.17	94.27	806,570	+0.08(+0.08%)
Mar 22, 2019	94.08	94.31	94.05	94.19	694,571	+0.31(+0.33%)
Mar 21, 2019	93.86	93.91	93.83	93.88	699,347	+0.04(+0.04%)
Mar 20, 2019	93.62	93.92	93.62	93.84	859,803	+0.26(+0.27%)
Mar 19, 2019	93.57	93.66	93.57	93.58	691,775	-0.03(-0.03%)
Mar 18, 2019	93.59	93.62	93.57	93.61	558,330	+0.01(+0.01%)
Mar 15, 2019	93.54	93.65	93.49	93.60	1,373,920	+0.16(+0.17%)
Mar 14, 2019	93.49	93.55	93.42	93.44	720,927	-0.06(-0.07%)
Mar 13, 2019	93.45	93.53	93.45	93.50	531,873	+0.03(+0.03%)
Mar 12, 2019	93.35	93.51	93.35	93.48	538,219	+0.18(+0.19%)
Mar 11, 2019	93.29	93.30	93.23	93.30	472,748	+0.00(+0.00%)
Mar 08, 2019	93.26	93.34	93.19	93.30	601,097	+0.12(+0.13%)
Mar 07, 2019	93.09	93.20	93.06	93.18	461,482	+0.12(+0.13%)
Mar 06, 2019	92.95	93.07	92.95	93.05	684,937	+0.12(+0.13%)
Mar 05, 2019	92.83	92.95	92.79	92.93	1,426,093	+0.04(+0.04%)
Mar 04, 2019	92.86	92.94	92.82	92.89	649,232	+0.13(+0.14%)
Mar 01, 2019	92.85	92.90	92.76	92.76	1,219,558	-0.23(-0.24%)
Feb 28, 2019	93.04	93.04	92.88	92.98	1,844,664	-0.04(-0.05%)
Feb 27, 2019	93.08	93.09	93.00	93.03	907,857	-0.13(-0.14%)
Feb 26, 2019	93.14	93.18	93.06	93.16	746,864	+0.08(+0.09%)
Feb 25, 2019	93.06	93.09	93.02	93.08	546,510	-0.01(-0.01%)
Feb 22, 2019	93.00	93.16	93.00	93.09	777,072	+0.11(+0.11%)
Feb 21, 2019	93.01	93.01	92.94	92.98	561,556	-0.10(-0.10%)
Feb 20, 2019	93.11	93.13	93.03	93.08	1,118,697	+0.04(+0.04%)
Feb 19, 2019	92.98	93.09	92.97	93.05	1,430,205	+0.11(+0.11%)
Feb 15, 2019	92.91	92.94	92.88	92.94	1,478,732	+0.02(+0.02%)
Feb 14, 2019	92.94	92.98	92.87	92.92	804,201	+0.10(+0.10%)
Feb 13, 2019	92.84	92.90	92.80	92.83	4,342,534	-0.11(-0.12%)
Feb 12, 2019	92.96	92.97	92.86	92.94	2,325,653	-0.04(-0.04%)
Feb 11, 2019	92.97	92.99	92.91	92.98	1,881,590	-0.04(-0.05%)
Feb 08, 2019	92.99	93.06	92.97	93.02	7,252,788	+0.06(+0.07%)
Feb 07, 2019	92.95	92.98	92.89	92.96	2,162,675	+0.10(+0.10%)
Feb 06, 2019	92.89	92.92	92.82	92.86	2,327,543	+0.04(+0.04%)
Feb 05, 2019	92.76	92.84	92.71	92.83	2,957,818	+0.12(+0.12%)
Feb 04, 2019	92.69	92.74	92.64	92.71	4,376,559	-0.11(-0.11%)