MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	94.38	94.80	94.22	94.73	1,456,300	+0.27(+0.29%)
Mar 30, 2023	94.36	94.53	94.22	94.46	1,647,990	+0.05(+0.05%)
Mar 29, 2023	94.14	94.53	94.03	94.41	1,493,956	+0.27(+0.29%)
Mar 28, 2023	94.15	94.37	94.06	94.14	1,243,861	-0.28(-0.30%)
Mar 27, 2023	94.71	94.78	94.42	94.42	1,257,509	-1.18(-1.23%)
Mar 24, 2023	95.79	95.86	95.22	95.60	1,628,658	+0.15(+0.16%)
Mar 23, 2023	95.21	95.65	95.12	95.45	2,226,865	+0.07(+0.07%)
Mar 22, 2023	94.10	95.44	94.02	95.38	2,418,693	+1.26(+1.34%)
Mar 21, 2023	94.02	94.36	93.97	94.12	1,961,616	-0.18(-0.19%)
Mar 20, 2023	95.28	95.28	94.25	94.30	2,206,918	-0.79(-0.83%)
Mar 17, 2023	94.68	95.42	94.66	95.09	2,888,985	+0.90(+0.96%)
Mar 16, 2023	94.73	95.01	94.09	94.19	3,105,072	-0.43(-0.45%)
Mar 15, 2023	94.55	95.19	94.21	94.62	2,178,549	+0.95(+1.01%)
Mar 14, 2023	93.88	94.02	93.45	93.67	1,848,992	-0.45(-0.48%)
Mar 13, 2023	94.13	94.79	94.00	94.12	2,217,958	+0.91(+0.98%)
Mar 10, 2023	93.41	93.74	93.11	93.21	2,463,146	+0.75(+0.81%)
Mar 09, 2023	92.33	92.70	92.06	92.46	2,776,808	+0.41(+0.45%)
Mar 08, 2023	92.31	92.47	91.89	92.05	1,480,346	-0.02(-0.02%)
Mar 07, 2023	92.54	92.54	91.97	92.07	2,493,260	-0.23(-0.25%)
Mar 06, 2023	92.77	92.78	92.25	92.30	9,702,835	-0.19(-0.21%)
Mar 03, 2023	92.21	92.49	91.93	92.49	1,771,058	+0.79(+0.86%)
Mar 02, 2023	91.60	91.75	91.52	91.70	2,891,608	-0.37(-0.40%)
Mar 01, 2023	92.39	92.52	92.03	92.07	1,771,063	-0.69(-0.74%)
Feb 28, 2023	92.57	92.83	92.39	92.76	1,828,676	-0.04(-0.04%)
Feb 27, 2023	92.93	92.97	92.65	92.80	2,401,651	+0.24(+0.26%)
Feb 24, 2023	92.55	92.60	92.34	92.56	1,637,042	-0.57(-0.61%)
Feb 23, 2023	92.94	93.19	92.85	93.13	1,916,033	+0.26(+0.28%)
Feb 22, 2023	92.84	93.14	92.82	92.87	1,578,359	+0.33(+0.36%)
Feb 21, 2023	92.85	92.93	92.46	92.54	2,115,623	-1.06(-1.13%)
Feb 17, 2023	93.21	93.62	93.12	93.60	1,927,757	+0.16(+0.17%)
Feb 16, 2023	93.50	93.71	93.28	93.44	2,061,462	-0.33(-0.35%)
Feb 15, 2023	93.65	93.81	93.57	93.77	1,638,903	-0.02(-0.02%)
Feb 14, 2023	94.28	94.40	93.74	93.79	2,946,206	-0.53(-0.56%)
Feb 13, 2023	94.07	94.40	94.02	94.32	1,490,883	+0.32(+0.34%)
Feb 10, 2023	94.44	94.45	93.97	94.00	1,520,788	-0.42(-0.44%)
Feb 09, 2023	95.00	95.05	94.28	94.42	2,184,878	-0.35(-0.37%)
Feb 08, 2023	94.67	94.80	94.51	94.76	1,096,330	+0.26(+0.27%)
Feb 07, 2023	94.47	94.95	94.41	94.50	1,347,006	-0.08(-0.08%)
Feb 06, 2023	94.54	94.75	94.51	94.58	2,381,062	-0.83(-0.87%)
Feb 03, 2023	95.51	95.66	95.23	95.41	3,705,255	-0.76(-0.79%)
Feb 02, 2023	96.41	96.52	96.12	96.17	2,042,735	-0.02(-0.02%)