MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	90.34	90.42	90.30	90.42	1,073,457	+0.11(+0.13%)
Nov 29, 2018	90.43	90.45	90.28	90.30	748,492	+0.08(+0.09%)
Nov 28, 2018	90.13	90.30	90.06	90.23	995,945	+0.15(+0.17%)
Nov 27, 2018	90.02	90.11	90.02	90.08	768,920	+0.08(+0.09%)
Nov 26, 2018	89.95	90.01	89.95	90.00	768,045	+0.05(+0.05%)
Nov 23, 2018	90.02	90.03	89.92	89.95	901,129	-0.07(-0.08%)
Nov 21, 2018		90.02	90.02	90.02	0	+0.06(+0.07%)
Nov 20, 2018	89.99	90.08	89.83	89.96	756,866	-0.07(-0.08%)
Nov 19, 2018	89.98	90.14	89.98	90.03	848,689	+0.00(+0.00%)
Nov 16, 2018	89.89	90.03	89.85	90.03	1,519,800	+0.25(+0.27%)
Nov 15, 2018	89.79	89.83	89.67	89.79	1,285,742	+0.14(+0.16%)
Nov 14, 2018	89.51	89.74	89.46	89.65	862,661	+0.21(+0.24%)
Nov 13, 2018	89.43	89.49	89.38	89.44	516,134	-0.07(-0.08%)
Nov 12, 2018	89.45	89.51	89.45	89.51	353,425	+0.20(+0.23%)
Nov 09, 2018	89.18	89.38	89.18	89.31	848,403	+0.11(+0.13%)
Nov 08, 2018	89.35	89.36	89.17	89.19	488,271	-0.13(-0.15%)
Nov 07, 2018	89.36	89.42	89.31	89.32	454,284	+0.13(+0.15%)
Nov 06, 2018	89.21	89.23	89.16	89.19	536,789	-0.03(-0.03%)
Nov 05, 2018	89.22	89.27	89.17	89.22	1,175,923	+0.03(+0.03%)
Nov 02, 2018	89.43	89.48	89.19	89.19	652,109	-0.46(-0.52%)
Nov 01, 2018	89.49	89.66	89.49	89.66	537,114	+0.07(+0.08%)
Oct 31, 2018	89.57	89.64	89.53	89.58	664,402	-0.09(-0.10%)
Oct 30, 2018	89.70	89.76	89.65	89.67	474,339	-0.11(-0.13%)
Oct 29, 2018	89.78	89.82	89.70	89.78	765,782	+0.00(+0.00%)
Oct 26, 2018	89.85	89.88	89.70	89.78	704,299	+0.12(+0.14%)
Oct 25, 2018	89.64	89.67	89.58	89.66	496,919	+0.01(+0.01%)
Oct 24, 2018	89.63	89.70	89.57	89.65	685,814	+0.20(+0.22%)
Oct 23, 2018	89.57	89.62	89.44	89.45	544,585	+0.10(+0.12%)
Oct 22, 2018	89.40	89.41	89.33	89.35	365,664	+0.03(+0.04%)
Oct 19, 2018	89.46	89.46	89.29	89.31	494,817	-0.13(-0.15%)
Oct 18, 2018	89.32	89.52	89.32	89.44	589,609	+0.01(+0.01%)
Oct 17, 2018	89.61	89.63	89.43	89.43	535,839	-0.19(-0.21%)
Oct 16, 2018	89.54	89.64	89.49	89.63	814,209	+0.05(+0.06%)
Oct 15, 2018	89.57	89.63	89.50	89.57	628,779	+0.04(+0.05%)
Oct 12, 2018	89.63	89.69	89.51	89.53	1,127,497	-0.02(-0.02%)
Oct 11, 2018	89.56	89.70	89.43	89.55	1,672,012	+0.15(+0.17%)
Oct 10, 2018	89.33	89.43	89.29	89.40	727,945	-0.06(-0.07%)
Oct 09, 2018	89.28	89.46	89.26	89.46	668,197	+0.18(+0.21%)
Oct 08, 2018	89.38	89.40	89.28	89.28	699,591	+0.04(+0.05%)
Oct 05, 2018	89.37	89.39	89.19	89.23	3,136,398	-0.24(-0.26%)
Oct 04, 2018	89.50	89.57	89.42	89.47	865,523	-0.25(-0.28%)
Oct 03, 2018	90.05	90.07	89.68	89.72	1,146,106	-0.43(-0.47%)
Oct 02, 2018	90.08	90.16	90.05	90.15	1,864,785	+0.13(+0.15%)
Oct 01, 2018	90.10	90.11	90.02	90.02	533,403	-0.10(-0.11%)
Sep 28, 2018	90.13	90.17	90.10	90.12	445,559	+0.05(+0.06%)
Sep 27, 2018	90.02	90.07	89.98	90.07	385,735	+0.01(+0.01%)
Sep 26, 2018	89.89	90.06	89.88	90.06	446,297	+0.21(+0.23%)
Sep 25, 2018	89.83	89.87	89.80	89.85	505,960	-0.04(-0.05%)
Sep 24, 2018	89.89	89.96	89.87	89.89	327,110	-0.05(-0.06%)
Sep 21, 2018	89.91	89.98	89.89	89.95	444,871	+0.02(+0.02%)
Sep 20, 2018	89.80	89.97	89.79	89.93	906,797	+0.06(+0.07%)
Sep 19, 2018	89.93	89.93	89.76	89.87	734,526	-0.08(-0.09%)
Sep 18, 2018	90.14	90.14	89.94	89.95	450,036	-0.24(-0.26%)
Sep 17, 2018	90.10	90.25	90.10	90.18	1,131,970	-0.03(-0.03%)
Sep 14, 2018	90.24	90.29	90.21	90.21	442,463	-0.14(-0.15%)
Sep 13, 2018	90.40	90.41	90.29	90.35	418,094	+0.10(+0.11%)
Sep 12, 2018	90.31	90.33	90.23	90.25	780,934	+0.06(+0.07%)
Sep 11, 2018	90.33	90.35	90.19	90.19	1,158,360	-0.21(-0.23%)
Sep 10, 2018	90.37	90.44	90.36	90.40	483,212	+0.03(+0.04%)
Sep 07, 2018	90.50	90.50	90.31	90.36	615,940	-0.29(-0.32%)
Sep 06, 2018	90.57	90.69	90.52	90.65	1,116,095	+0.16(+0.17%)
Sep 05, 2018	90.48	90.51	90.45	90.50	866,736	+0.00(+0.00%)