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	1,480,966	+0.02(+0.02%)
Jan 30, 2020	98.75	98.78	98.65	98.72	1,491,103	+0.03(+0.03%)
Jan 29, 2020	98.60	98.70	98.60	98.70	1,703,121	+0.11(+0.11%)
Jan 28, 2020	98.59	98.62	98.56	98.59	1,589,899	+0.01(+0.01%)
Jan 27, 2020	98.65	98.69	98.58	98.58	1,429,100	+0.04(+0.04%)
Jan 24, 2020	98.53	98.59	98.51	98.54	1,829,572	+0.05(+0.06%)
Jan 23, 2020	98.46	98.50	98.43	98.49	3,096,227	+0.05(+0.05%)
Jan 22, 2020	98.40	98.44	98.38	98.44	4,520,990	+0.03(+0.03%)
Jan 21, 2020	98.41	98.44	98.37	98.41	2,410,355	+0.06(+0.06%)
Jan 17, 2020	98.35	98.38	98.31	98.35	1,755,705	-0.01(-0.01%)
Jan 16, 2020	98.38	98.41	98.34	98.36	3,015,159	+0.00(+0.00%)
Jan 15, 2020	98.38	98.41	98.23	98.36	5,213,968	-0.05(-0.05%)
Jan 14, 2020	98.36	98.42	98.35	98.41	9,004,505	+0.05(+0.06%)
Jan 13, 2020	98.35	98.38	98.29	98.35	2,664,333	+0.04(+0.04%)
Jan 10, 2020	98.29	98.34	98.27	98.31	2,698,881	+0.11(+0.11%)
Jan 09, 2020	98.11	98.23	98.11	98.21	1,457,782	+0.01(+0.01%)
Jan 08, 2020	98.28	98.31	98.19	98.20	2,259,033	-0.05(-0.05%)
Jan 07, 2020	98.25	98.31	98.22	98.24	2,549,786	+0.02(+0.02%)
Jan 06, 2020	98.31	98.31	98.22	98.22	1,790,678	+0.01(+0.01%)
Jan 03, 2020	98.22	98.26	98.19	98.21	2,507,930	+0.08(+0.08%)
Jan 02, 2020	98.19	98.21	98.11	98.13	2,350,946	+0.12(+0.12%)
Dec 31, 2019	98.11	98.12	98.02	98.02	870,962	-0.05(-0.05%)
Dec 30, 2019	98.02	98.11	97.99	98.06	1,157,663	-0.04(-0.04%)
Dec 27, 2019	97.98	98.10	97.95	98.10	3,187,060	+0.20(+0.20%)
Dec 26, 2019	97.91	97.92	97.84	97.90	732,373	+0.00(+0.00%)
Dec 24, 2019	97.79	97.91	97.76	97.90	1,292,883	+0.07(+0.07%)
Dec 23, 2019	97.96	97.96	97.81	97.82	2,487,933	-0.14(-0.14%)
Dec 20, 2019	97.83	97.96	97.82	97.96	4,086,687	+0.08(+0.08%)
Dec 19, 2019	97.84	97.93	97.78	97.88	1,969,518	+0.05(+0.05%)
Dec 18, 2019	97.90	97.91	97.83	97.83	1,659,246	-0.11(-0.11%)
Dec 17, 2019	97.95	97.95	97.88	97.94	1,123,547	+0.06(+0.06%)
Dec 16, 2019	97.96	97.97	97.81	97.87	1,076,243	-0.15(-0.15%)
Dec 13, 2019	97.91	98.02	97.80	98.02	654,664	+0.33(+0.33%)
Dec 12, 2019	97.94	97.95	97.66	97.69	1,043,226	-0.26(-0.27%)
Dec 11, 2019	97.83	97.99	97.80	97.95	628,772	+0.19(+0.19%)
Dec 10, 2019	97.77	97.80	97.73	97.76	721,943	-0.04(-0.04%)
Dec 09, 2019	97.95	97.95	97.78	97.80	824,815	-0.04(-0.04%)
Dec 06, 2019	97.78	97.85	97.75	97.84	895,241	+0.05(+0.06%)
Dec 05, 2019	97.77	97.86	97.77	97.78	1,717,632	-0.03(-0.03%)
Dec 04, 2019	97.92	97.93	97.79	97.81	1,292,530	-0.17(-0.18%)
Dec 03, 2019	97.91	98.05	97.90	97.98	1,956,468	+0.21(+0.21%)
Dec 02, 2019	97.70	97.81	97.69	97.77	3,618,881	-0.04(-0.04%)
Nov 29, 2019	97.85	97.85	97.79	97.81	993,401	+0.05(+0.05%)
Nov 27, 2019	97.80	97.81	97.75	97.76	470,110	-0.10(-0.10%)
Nov 26, 2019	97.84	97.88	97.83	97.86	1,548,828	+0.05(+0.05%)
Nov 25, 2019	97.81	97.82	97.77	97.82	644,535	+0.05(+0.05%)
Nov 22, 2019	97.82	97.82	97.74	97.77	1,072,011	+0.00(+0.00%)
Nov 21, 2019	97.77	97.81	97.75	97.77	956,168	-0.04(-0.04%)
Nov 20, 2019	97.72	97.82	97.72	97.81	1,327,017	+0.10(+0.10%)
Nov 19, 2019	97.76	97.77	97.70	97.71	1,817,795	-0.08(-0.08%)
Nov 18, 2019	97.80	97.87	97.76	97.79	3,551,887	+0.05(+0.05%)
Nov 15, 2019	97.73	97.77	97.71	97.75	1,588,890	+0.01(+0.01%)
Nov 14, 2019	97.70	97.76	97.65	97.74	820,248	+0.14(+0.15%)
Nov 13, 2019	97.61	97.66	97.57	97.59	667,055	+0.01(+0.01%)
Nov 12, 2019	97.59	97.61	97.51	97.58	630,061	+0.05(+0.06%)
Nov 11, 2019	97.53	97.53	97.45	97.53	668,189	+0.02(+0.02%)
Nov 08, 2019	97.46	97.55	97.43	97.51	579,235	+0.08(+0.08%)
Nov 07, 2019	97.49	97.49	97.31	97.43	756,094	-0.19(-0.19%)
Nov 06, 2019	97.65	97.71	97.58	97.62	785,157	+0.11(+0.11%)
Nov 05, 2019	97.66	97.71	97.51	97.51	1,277,343	-0.26(-0.27%)
Nov 04, 2019	97.70	97.82	97.70	97.77	564,715	-0.02(-0.02%)