MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	101.41	101.50	101.39	101.48	1,857,970	+0.04(+0.04%)
Oct 29, 2020	101.46	101.47	101.39	101.44	6,170,579	+0.02(+0.02%)
Oct 28, 2020	101.48	101.49	101.40	101.42	1,255,454	-0.06(-0.05%)
Oct 27, 2020	101.41	101.49	101.39	101.48	769,867	+0.06(+0.05%)
Oct 26, 2020	101.41	101.45	101.39	101.42	802,597	+0.03(+0.03%)
Oct 23, 2020	101.39	101.42	101.36	101.39	874,153	+0.00(+0.00%)
Oct 22, 2020	101.39	101.42	101.35	101.39	1,336,369	-0.02(-0.02%)
Oct 21, 2020	101.37	101.42	101.33	101.41	1,048,687	+0.09(+0.09%)
Oct 20, 2020	101.34	101.39	101.30	101.32	1,374,629	-0.06(-0.06%)
Oct 19, 2020	101.40	101.43	101.36	101.38	992,025	-0.05(-0.05%)
Oct 16, 2020	101.40	101.44	101.36	101.42	1,173,906	+0.09(+0.09%)
Oct 15, 2020	101.35	101.39	101.31	101.33	1,161,954	+0.00(+0.00%)
Oct 14, 2020	101.34	101.39	101.32	101.33	1,779,257	-0.03(-0.03%)
Oct 13, 2020	101.42	101.47	101.35	101.36	1,563,226	-0.13(-0.13%)
Oct 12, 2020	101.39	101.50	101.38	101.49	1,253,532	+0.09(+0.09%)
Oct 09, 2020	101.41	101.45	101.36	101.39	3,022,313	-0.03(-0.03%)
Oct 08, 2020	101.48	101.48	101.39	101.42	2,545,191	-0.05(-0.05%)
Oct 07, 2020	101.49	101.53	101.47	101.47	12,957,506	+0.04(+0.04%)
Oct 06, 2020	101.39	101.49	101.38	101.43	1,996,464	+0.06(+0.06%)
Oct 05, 2020	101.45	101.47	101.35	101.37	1,463,761	-0.08(-0.08%)
Oct 02, 2020	101.50	101.50	101.39	101.45	2,331,293	+0.05(+0.05%)
Oct 01, 2020	101.39	101.40	101.30	101.39	3,058,771	-0.01(-0.01%)
Sep 30, 2020	101.41	101.45	101.39	101.40	1,613,321	-0.02(-0.02%)
Sep 29, 2020	101.36	101.44	101.34	101.42	1,626,418	+0.05(+0.04%)
Sep 28, 2020	101.36	101.39	101.30	101.38	1,202,645	+0.04(+0.04%)
Sep 25, 2020	101.39	101.39	101.30	101.34	882,855	+0.03(+0.03%)
Sep 24, 2020	101.34	101.42	101.29	101.31	1,420,300	+0.01(+0.01%)
Sep 23, 2020	101.31	101.36	101.27	101.30	1,460,837	+0.01(+0.01%)
Sep 22, 2020	101.28	101.31	101.24	101.29	2,250,861	+0.06(+0.05%)
Sep 21, 2020	101.30	101.34	101.23	101.24	1,032,483	-0.06(-0.06%)
Sep 18, 2020	101.34	101.38	101.29	101.30	870,226	-0.03(-0.03%)
Sep 17, 2020	101.36	101.40	101.32	101.33	878,456	+0.02(+0.02%)
Sep 16, 2020	101.36	101.42	101.28	101.31	1,074,491	-0.03(-0.03%)
Sep 15, 2020	101.42	101.43	101.34	101.34	1,320,645	-0.13(-0.13%)
Sep 14, 2020	101.50	101.52	101.45	101.47	630,228	+0.00(+0.00%)
Sep 11, 2020	101.53	101.54	101.45	101.47	584,759	+0.00(+0.00%)
Sep 10, 2020	101.52	101.52	101.45	101.47	807,377	-0.07(-0.07%)
Sep 09, 2020	101.63	101.63	101.51	101.54	1,015,707	-0.05(-0.05%)
Sep 08, 2020	101.61	101.64	101.57	101.59	1,215,068	+0.07(+0.07%)
Sep 04, 2020	101.56	101.56	101.18	101.51	928,691	+0.00(+0.00%)
Sep 03, 2020	101.49	101.61	101.49	101.51	1,941,491	-0.05(-0.05%)
Sep 02, 2020	101.60	101.61	101.54	101.57	1,847,489	+0.05(+0.05%)
Sep 01, 2020	101.57	101.58	101.48	101.51	939,306	+0.03(+0.03%)
Aug 31, 2020	101.51	101.54	101.45	101.48	834,328	-0.04(-0.04%)
Aug 28, 2020	101.49	101.54	101.42	101.52	992,798	+0.14(+0.14%)
Aug 27, 2020	101.45	101.47	101.35	101.38	1,087,935	-0.03(-0.03%)
Aug 26, 2020	101.40	101.44	101.32	101.41	3,133,482	+0.06(+0.05%)
Aug 25, 2020	101.34	101.40	101.32	101.35	1,077,822	-0.04(-0.04%)
Aug 24, 2020	101.44	101.49	101.37	101.39	594,949	-0.08(-0.08%)
Aug 21, 2020	101.45	101.52	101.42	101.47	886,244	-0.03(-0.03%)
Aug 20, 2020	101.56	101.56	101.45	101.50	1,004,053	-0.03(-0.03%)
Aug 19, 2020	101.59	101.60	101.48	101.53	1,801,290	+0.03(+0.03%)
Aug 18, 2020	101.56	101.56	101.47	101.50	750,110	+0.04(+0.04%)
Aug 17, 2020	101.43	101.53	101.43	101.47	691,900	+0.05(+0.05%)
Aug 14, 2020	101.35	101.48	101.35	101.42	906,966	+0.01(+0.01%)
Aug 13, 2020	101.54	101.60	101.32	101.41	2,571,736	-0.06(-0.06%)
Aug 12, 2020	101.38	101.47	101.35	101.47	5,442,102	+0.02(+0.02%)
Aug 11, 2020	101.55	101.58	101.41	101.45	1,080,691	-0.16(-0.15%)
Aug 10, 2020	101.65	101.65	101.51	101.60	703,731	+0.08(+0.08%)
Aug 07, 2020	101.54	101.60	101.49	101.52	1,089,864	+0.05(+0.05%)
Aug 06, 2020	101.48	101.49	101.42	101.47	1,409,472	+0.05(+0.05%)
Aug 05, 2020	101.50	101.54	101.39	101.42	4,420,386	-0.13(-0.13%)
Aug 04, 2020	101.58	101.65	101.44	101.55	700,134	+0.05(+0.05%)