MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	88.70	88.84	88.43	88.47	1,713,243	-0.62(-0.70%)
Dec 29, 2022	88.78	89.10	88.64	89.09	1,486,934	+0.56(+0.64%)
Dec 28, 2022	88.85	88.93	88.51	88.53	1,517,106	-0.25(-0.28%)
Dec 27, 2022	88.84	89.03	88.63	88.78	1,561,397	-0.60(-0.67%)
Dec 23, 2022	89.41	89.42	89.19	89.38	1,552,567	-0.19(-0.21%)
Dec 22, 2022	89.70	89.78	89.55	89.57	1,457,571	-0.13(-0.15%)
Dec 21, 2022	89.93	89.93	89.63	89.70	1,763,362	+0.23(+0.26%)
Dec 20, 2022	89.52	89.73	89.41	89.47	2,759,992	-0.70(-0.77%)
Dec 19, 2022	90.23	90.31	89.99	90.17	2,320,982	-0.51(-0.56%)
Dec 16, 2022	90.35	90.83	90.28	90.67	1,362,167	-0.24(-0.26%)
Dec 15, 2022	90.88	91.08	90.54	90.91	2,931,374	+0.11(+0.12%)
Dec 14, 2022	90.46	90.88	90.24	90.81	1,882,031	+0.30(+0.33%)
Dec 13, 2022	91.19	91.22	90.38	90.51	1,940,018	+0.91(+1.02%)
Dec 12, 2022	89.77	89.87	89.35	89.60	1,908,055	+0.02(+0.02%)
Dec 09, 2022	89.85	89.92	89.58	89.58	1,993,655	-0.50(-0.56%)
Dec 08, 2022	90.09	90.31	89.94	90.08	1,738,765	-0.35(-0.39%)
Dec 07, 2022	89.96	90.46	89.87	90.43	1,446,307	+0.94(+1.05%)
Dec 06, 2022	89.32	89.56	89.25	89.49	2,295,698	+0.25(+0.28%)
Dec 05, 2022	89.75	89.81	89.20	89.25	2,628,392	-0.93(-1.03%)
Dec 02, 2022	89.37	90.20	89.14	90.18	2,944,584	+0.39(+0.43%)
Dec 01, 2022	89.26	89.82	89.19	89.79	1,514,166	+0.58(+0.65%)
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%)