MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	101.71	101.75	101.64	101.75	1,417,968	+0.11(+0.11%)
Jul 30, 2020	101.67	101.70	101.63	101.64	615,454	-0.04(-0.04%)
Jul 29, 2020	101.72	101.72	101.60	101.67	885,420	+0.06(+0.06%)
Jul 28, 2020	101.54	101.62	101.49	101.61	1,343,574	+0.06(+0.06%)
Jul 27, 2020	101.53	101.55	101.47	101.55	713,499	+0.05(+0.05%)
Jul 24, 2020	101.56	101.62	101.49	101.50	1,137,293	-0.17(-0.17%)
Jul 23, 2020	101.67	101.69	101.61	101.67	579,532	+0.03(+0.03%)
Jul 22, 2020	101.65	101.68	101.59	101.65	1,472,413	-0.02(-0.02%)
Jul 21, 2020	101.64	101.69	101.56	101.67	1,258,340	+0.05(+0.05%)
Jul 20, 2020	101.64	101.67	101.56	101.61	733,187	-0.01(-0.01%)
Jul 17, 2020	101.59	101.64	101.54	101.62	805,319	+0.03(+0.03%)
Jul 16, 2020	101.62	101.69	101.56	101.59	1,003,209	+0.03(+0.03%)
Jul 15, 2020	101.60	101.64	101.56	101.56	948,419	-0.02(-0.02%)
Jul 14, 2020	101.58	101.65	101.53	101.58	882,223	-0.02(-0.02%)
Jul 13, 2020	101.60	101.62	101.51	101.60	657,987	+0.06(+0.05%)
Jul 10, 2020	101.65	101.67	101.55	101.55	826,667	-0.10(-0.10%)
Jul 09, 2020	101.67	101.71	101.56	101.65	1,465,330	+0.01(+0.01%)
Jul 08, 2020	101.48	101.64	101.48	101.64	1,098,856	+0.05(+0.05%)
Jul 07, 2020	101.52	101.62	101.49	101.58	742,610	+0.04(+0.04%)
Jul 06, 2020	101.59	101.63	101.52	101.55	1,187,036	-0.09(-0.09%)
Jul 02, 2020	101.60	101.67	101.52	101.64	1,069,439	+0.14(+0.14%)
Jul 01, 2020	101.55	101.58	101.45	101.50	1,380,308	+0.05(+0.04%)
Jun 30, 2020	101.55	101.57	101.46	101.46	1,877,500	-0.08(-0.08%)
Jun 29, 2020	101.52	101.56	101.50	101.54	821,749	+0.05(+0.04%)
Jun 26, 2020	101.48	101.58	101.43	101.49	667,107	+0.01(+0.01%)
Jun 25, 2020	101.49	101.54	101.36	101.48	1,278,556	+0.10(+0.10%)
Jun 24, 2020	101.54	101.55	101.33	101.38	851,757	-0.09(-0.09%)
Jun 23, 2020	101.57	101.58	101.46	101.47	1,312,198	-0.05(-0.05%)
Jun 22, 2020	101.43	101.58	101.38	101.52	1,249,497	-0.06(-0.06%)
Jun 19, 2020	101.54	101.66	101.54	101.58	851,615	+0.01(+0.01%)
Jun 18, 2020	101.67	101.67	101.50	101.58	853,627	-0.05(-0.05%)
Jun 17, 2020	101.56	101.69	101.50	101.62	1,554,384	+0.08(+0.08%)
Jun 16, 2020	101.69	101.75	101.52	101.54	1,105,320	-0.22(-0.22%)
Jun 15, 2020	101.79	101.84	101.70	101.76	1,886,065	-0.06(-0.06%)
Jun 12, 2020	101.74	101.89	101.73	101.82	1,305,737	+0.09(+0.09%)
Jun 11, 2020	101.80	101.93	101.73	101.73	1,276,163	-0.05(-0.05%)
Jun 10, 2020	101.65	101.95	101.65	101.78	2,333,741	+0.02(+0.02%)
Jun 09, 2020	101.77	101.82	101.65	101.76	1,017,057	+0.06(+0.06%)
Jun 08, 2020	101.61	101.75	101.57	101.69	2,565,660	+0.03(+0.03%)
Jun 05, 2020	101.54	101.69	101.50	101.67	1,469,295	+0.04(+0.04%)
Jun 04, 2020	101.62	101.72	101.57	101.63	1,438,919	+0.00(+0.00%)
Jun 03, 2020	101.73	101.73	101.54	101.63	1,232,955	-0.08(-0.08%)
Jun 02, 2020	101.73	101.76	101.64	101.71	5,968,592	+0.02(+0.02%)
Jun 01, 2020	101.62	101.77	101.60	101.70	3,336,906	+0.08(+0.07%)
May 29, 2020	101.61	101.69	101.54	101.62	2,132,618	+0.26(+0.25%)
May 28, 2020	101.55	101.59	101.36	101.36	1,695,560	-0.23(-0.23%)
May 27, 2020	101.57	101.68	101.55	101.59	1,135,760	-0.01(-0.01%)
May 26, 2020	101.59	101.63	101.52	101.60	611,474	-0.04(-0.04%)
May 22, 2020	101.64	101.66	101.43	101.64	1,130,145	-0.04(-0.04%)
May 21, 2020	101.59	101.78	101.54	101.67	1,475,080	+0.06(+0.06%)
May 20, 2020	101.53	101.65	101.49	101.61	1,422,575	+0.14(+0.14%)
May 19, 2020	101.41	101.51	101.38	101.47	791,156	-0.01(-0.01%)
May 18, 2020	101.53	101.53	101.36	101.48	693,387	-0.14(-0.13%)
May 15, 2020	101.56	101.63	101.53	101.62	1,274,105	+0.05(+0.05%)
May 14, 2020	101.62	101.73	101.56	101.57	802,604	+0.11(+0.11%)
May 13, 2020	101.36	101.56	101.36	101.47	770,387	-0.09(-0.09%)
May 12, 2020	101.46	101.61	101.45	101.56	1,833,254	+0.05(+0.05%)
May 11, 2020	101.66	101.67	101.49	101.51	956,471	-0.24(-0.23%)
May 08, 2020	101.76	101.80	101.67	101.75	1,330,508	-0.02(-0.02%)
May 07, 2020	101.68	101.83	101.62	101.77	1,725,093	+0.26(+0.25%)
May 06, 2020	101.39	101.56	101.39	101.51	1,174,839	+0.06(+0.06%)
May 05, 2020	101.45	101.56	101.38	101.45	902,155	-0.05(-0.05%)
May 04, 2020	101.36	101.58	101.32	101.49	1,202,253	+0.10(+0.10%)