MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	91.91	92.20	91.81	91.92	2,777,315	-0.46(-0.50%)
Apr 28, 2022	92.39	92.52	92.11	92.38	2,198,155	-0.09(-0.10%)
Apr 27, 2022	92.54	92.68	92.39	92.47	2,062,462	-0.14(-0.15%)
Apr 26, 2022	92.65	92.76	92.44	92.61	1,958,807	+0.56(+0.61%)
Apr 25, 2022	92.01	92.52	92.01	92.05	3,306,245	+0.51(+0.55%)
Apr 22, 2022	91.35	91.65	91.30	91.54	2,107,959	-0.15(-0.16%)
Apr 21, 2022	92.09	92.20	91.42	91.69	2,262,091	-0.60(-0.65%)
Apr 20, 2022	92.11	92.29	92.04	92.29	2,151,819	+0.50(+0.54%)
Apr 19, 2022	92.01	92.28	91.71	91.80	2,916,548	-0.67(-0.72%)
Apr 18, 2022	92.72	92.76	92.45	92.46	1,824,724	-0.26(-0.28%)
Apr 14, 2022	93.28	93.28	92.64	92.72	2,446,131	-0.69(-0.74%)
Apr 13, 2022	93.55	93.78	93.33	93.42	2,065,095	+0.14(+0.15%)
Apr 12, 2022	93.40	93.55	93.22	93.28	3,558,249	+0.34(+0.36%)
Apr 11, 2022	92.90	93.01	92.82	92.94	2,281,006	-0.26(-0.28%)
Apr 08, 2022	93.47	93.47	93.13	93.20	1,700,240	-0.48(-0.51%)
Apr 07, 2022	93.80	93.93	93.61	93.68	1,972,525	-0.27(-0.29%)
Apr 06, 2022	93.76	94.13	93.65	93.95	3,098,574	-0.09(-0.10%)
Apr 05, 2022	94.74	94.74	94.03	94.04	6,144,602	-1.02(-1.07%)
Apr 04, 2022	95.09	95.11	94.92	95.07	1,686,844	+0.19(+0.20%)
Apr 01, 2022	94.58	94.96	94.52	94.88	1,979,302	-0.44(-0.47%)
Mar 31, 2022	95.29	95.40	95.23	95.32	1,866,295	+0.09(+0.10%)
Mar 30, 2022	94.76	95.23	94.73	95.23	1,632,414	+0.29(+0.31%)
Mar 29, 2022	94.64	94.99	94.61	94.94	2,075,165	+0.47(+0.50%)
Mar 28, 2022	94.37	94.51	94.35	94.47	1,678,823	+0.16(+0.17%)
Mar 25, 2022	94.84	94.84	94.26	94.31	2,976,794	-0.80(-0.84%)
Mar 24, 2022	95.21	95.31	95.11	95.11	2,080,325	-0.48(-0.50%)
Mar 23, 2022	95.42	95.64	95.34	95.58	1,173,553	+0.41(+0.43%)
Mar 22, 2022	95.15	95.33	95.14	95.17	2,156,334	-0.34(-0.35%)
Mar 21, 2022	95.97	95.98	95.49	95.51	1,766,778	-0.70(-0.73%)
Mar 18, 2022	96.16	96.45	96.14	96.21	1,225,623	+0.22(+0.23%)
Mar 17, 2022	96.01	96.15	95.88	95.99	1,048,122	+0.06(+0.06%)
Mar 16, 2022	95.95	96.06	95.45	95.93	1,995,743	-0.09(-0.10%)
Mar 15, 2022	96.44	96.47	96.00	96.02	1,620,040	+0.07(+0.07%)
Mar 14, 2022	96.35	96.38	95.96	95.96	2,219,325	-0.80(-0.83%)
Mar 11, 2022	96.92	96.97	96.73	96.76	1,162,832	-0.15(-0.15%)
Mar 10, 2022	96.95	96.95	96.80	96.91	2,505,591	-0.21(-0.21%)
Mar 09, 2022	97.14	97.26	97.05	97.12	1,570,956	-0.17(-0.17%)
Mar 08, 2022	97.27	97.34	97.18	97.29	2,093,196	-0.27(-0.28%)
Mar 07, 2022	97.61	97.78	97.56	97.56	1,405,343	-0.37(-0.38%)
Mar 04, 2022	97.91	98.15	97.90	97.93	1,740,259	+0.36(+0.36%)
Mar 03, 2022	97.38	97.61	97.30	97.58	2,255,961	+0.37(+0.39%)
Mar 02, 2022	97.85	97.87	97.19	97.20	2,405,385	-1.00(-1.02%)
Mar 01, 2022	98.03	98.44	98.03	98.20	1,529,086	+0.51(+0.52%)
Feb 28, 2022	97.51	97.82	97.43	97.69	1,785,575	+0.53(+0.55%)
Feb 25, 2022	96.95	97.16	96.94	97.16	1,265,800	+0.15(+0.15%)
Feb 24, 2022	97.23	97.20	96.92	97.01	2,279,501	+0.20(+0.20%)
Feb 23, 2022	96.93	96.99	96.81	96.81	1,629,345	-0.32(-0.33%)
Feb 22, 2022	97.20	97.23	97.02	97.13	3,175,701	-0.13(-0.13%)
Feb 18, 2022				97.26	0	+0.03(+0.03%)
Feb 17, 2022	97.09	97.31	97.09	97.23	2,180,821	+0.18(+0.18%)
Feb 16, 2022	97.09	97.17	96.93	97.06	1,347,775	+0.03(+0.03%)
Feb 15, 2022	97.03	97.12	96.96	97.03	1,411,135	-0.02(-0.02%)
Feb 14, 2022	97.11	97.19	96.95	97.05	2,933,289	-0.40(-0.41%)
Feb 11, 2022	97.35	97.53	96.94	97.45	3,719,956	+0.45(+0.46%)
Feb 10, 2022	97.43	97.50	96.97	97.00	5,965,442	-0.84(-0.86%)
Feb 09, 2022	98.01	98.05	97.84	97.84	7,703,785	-0.15(-0.15%)
Feb 08, 2022	98.06	98.08	97.89	97.99	3,803,696	-0.24(-0.25%)
Feb 07, 2022	98.20	98.28	98.10	98.23	1,742,071	+0.10(+0.10%)
Feb 04, 2022	98.25	98.29	98.07	98.13	2,439,599	-0.54(-0.55%)
Feb 03, 2022	98.63	98.70		98.67	3,311,160	-0.19(-0.19%)
Feb 02, 2022	98.85	98.98	98.85	98.86	3,217,579	+0.08(+0.09%)
Feb 01, 2022	98.77	98.84	98.70	98.78	3,523,671	-0.06(-0.06%)
Jan 31, 2022	98.72			98.84	2,776,104	+0.05(+0.05%)
Jan 28, 2022	98.45	98.79	98.45	98.79	4,085,912	+0.23(+0.24%)
Jan 27, 2022	98.47	98.68	98.46	98.56	2,074,114	+0.23(+0.24%)
Jan 26, 2022	98.89	98.90	98.31	98.32	1,834,240	-0.52(-0.53%)
Jan 25, 2022	98.87	98.95	98.78	98.85	1,382,295	+0.00(+0.00%)
Jan 24, 2022	98.84	98.96	98.76	98.85	2,712,418	+0.09(+0.09%)
Jan 21, 2022	98.87	98.87	98.74	98.75	1,389,034	+0.10(+0.10%)
Jan 20, 2022	98.70	98.71	98.58	98.65	1,486,412	+0.09(+0.09%)
Jan 19, 2022	98.46	98.69	98.43	98.56	1,838,673	+0.33(+0.33%)
Jan 18, 2022	98.55	98.57	97.79	98.23	3,654,435	-0.56(-0.57%)
Jan 14, 2022				98.79	0	-0.34(-0.34%)
Jan 13, 2022	99.12	99.15	99.01	99.13	1,889,862	-0.05(-0.05%)
Jan 12, 2022	99.27	99.29	99.14	99.17	3,166,710	-0.07(-0.08%)
Jan 11, 2022	98.93	99.25	98.85	99.25	1,555,958	+0.21(+0.22%)
Jan 10, 2022	98.94	99.11	98.87	99.03	2,499,993	-0.14(-0.14%)
Jan 07, 2022	99.33	99.34	99.06	99.17	2,147,137	-0.29(-0.29%)
Jan 06, 2022	99.50	99.52	99.41	99.46	2,904,859	-0.13(-0.13%)
Jan 05, 2022	99.83	99.89	99.59	99.59	2,391,296	-0.30(-0.30%)
Jan 04, 2022	99.84	99.90	99.76	99.89	1,553,357	+0.06(+0.06%)
Jan 03, 2022	100.10	100.10	99.83	99.83	2,521,033	-0.40(-0.40%)
Dec 31, 2021	100.17	100.30	100.17	100.24	1,666,012	+0.07(+0.07%)
Dec 30, 2021	100.17	100.18	100.10	100.17	1,028,781	+0.04(+0.04%)
Dec 29, 2021	100.26	100.29	100.12	100.13	1,328,322	-0.18(-0.18%)
Dec 28, 2021	100.31	100.35	100.29	100.31	1,082,321	+0.07(+0.07%)
Dec 27, 2021	100.19	100.28	100.15	100.24	1,139,688	+0.04(+0.04%)
Dec 23, 2021	100.21	100.24	100.13	100.20	1,264,601	-0.01(-0.01%)
Dec 22, 2021	100.23	100.25	100.17	100.21	1,039,365	+0.02(+0.02%)
Dec 21, 2021	100.22	100.25	100.15	100.19	2,265,681	-0.14(-0.14%)
Dec 20, 2021	100.35	100.44	100.31	100.33	1,113,342	-0.02(-0.02%)
Dec 17, 2021	100.41	100.52	100.33	100.35	1,514,973	-0.02(-0.02%)
Dec 16, 2021	100.18	100.44	100.18	100.37	2,120,953	+0.20(+0.20%)
Dec 15, 2021	100.18	100.23	100.07	100.16	1,602,782	-0.08(-0.07%)
Dec 14, 2021	100.23	100.27	100.19	100.24	1,496,189	-0.05(-0.05%)
Dec 13, 2021	100.19	100.34	100.19	100.28	1,739,976	+0.11(+0.11%)
Dec 10, 2021	100.13	100.31	100.13	100.17	1,571,235	+0.00(+0.00%)
Dec 09, 2021	100.33	100.33	100.14	100.17	1,796,278	-0.01(-0.01%)
Dec 08, 2021	100.25	100.25	100.11	100.18	2,488,644	-0.03(-0.03%)
Dec 07, 2021	100.24	100.29	100.19	100.21	1,825,862	-0.17(-0.17%)
Dec 06, 2021	100.38	100.39	100.27	100.38	1,212,364	-0.05(-0.05%)
Dec 03, 2021	100.26	100.46	100.19	100.42	2,034,941	+0.11(+0.11%)
Dec 02, 2021	100.33	100.39	100.23	100.31	1,718,030	-0.08(-0.07%)
Dec 01, 2021	100.24	100.39	100.17	100.39	3,083,381	+0.02(+0.02%)
Nov 30, 2021	100.52	100.66	100.52	100.37	1,486,530	-0.03(-0.03%)
Nov 29, 2021	100.20	100.39	100.17	100.39	1,354,577	+0.07(+0.06%)
Nov 26, 2021	100.08	100.37	100.08	100.33	718,407	+0.47(+0.47%)
Nov 24, 2021	99.86	99.88	99.79	99.86	1,868,667	-0.02(-0.02%)
Nov 23, 2021	100.07	100.07	99.88	99.88	1,790,426	-0.23(-0.23%)
Nov 22, 2021	100.22	100.24	100.11	100.11	1,502,968	-0.29(-0.29%)
Nov 19, 2021	100.49	100.54	100.38	100.40	1,118,931	+0.02(+0.02%)
Nov 18, 2021	100.29	100.39	100.25	100.39	887,180	+0.05(+0.05%)
Nov 17, 2021	100.19	100.36	100.16	100.34	3,125,745	+0.11(+0.11%)
Nov 16, 2021	100.21	100.27	100.18	100.23	1,052,284	+0.05(+0.05%)
Nov 15, 2021	100.30	100.30	100.18	100.18	1,342,655	-0.13(-0.13%)
Nov 12, 2021	100.39	100.44	100.25	100.31	1,269,550	-0.02(-0.02%)
Nov 11, 2021	100.39	100.42	100.32	100.33	660,042	-0.02(-0.02%)
Nov 10, 2021	100.69		100.35	100.35	2,035,206	-0.47(-0.47%)
Nov 09, 2021	100.94	100.94	100.81	100.82	1,661,506	+0.06(+0.06%)
Nov 08, 2021	100.82	100.82	100.75	100.77	1,133,122	-0.12(-0.12%)
Nov 05, 2021	100.71	100.91	100.67	100.89	2,441,896	+0.22(+0.22%)
Nov 04, 2021	100.69	100.82	100.67	100.67	4,578,427	+0.08(+0.07%)
Nov 03, 2021	100.71	100.71	100.51	100.59	1,554,955	-0.12(-0.12%)
Nov 02, 2021	100.75	100.80	100.67	100.71	1,094,829	+0.07(+0.07%)
Nov 01, 2021	100.53	100.67	100.51	100.64	1,174,603	+0.03(+0.03%)
Oct 29, 2021	100.41	100.65	100.39	100.61	1,960,736	+0.02(+0.02%)
Oct 28, 2021	100.65	100.77	100.59	100.59	963,530	-0.14(-0.14%)
Oct 27, 2021	100.66	100.75	100.54	100.73	1,406,955	+0.15(+0.15%)
Oct 26, 2021	100.47	100.58		100.58	1,966,597	+0.06(+0.06%)
Oct 25, 2021	100.43	100.52	100.41	100.52	983,593	+0.08(+0.07%)
Oct 22, 2021	100.38	100.44	100.30	100.44	1,446,438	+0.12(+0.12%)
Oct 21, 2021	100.45	100.51	100.31	100.32	4,039,547	-0.25(-0.25%)
Oct 20, 2021	100.58	100.61	100.53	100.57	1,785,626	+0.02(+0.02%)
Oct 19, 2021	100.57	100.60	100.53	100.55	1,093,224	-0.08(-0.07%)
Oct 18, 2021	100.50	100.63	100.46	100.63	1,080,591	-0.06(-0.06%)
Oct 15, 2021	100.75	100.81	100.66	100.69	1,044,856	-0.17(-0.17%)
Oct 14, 2021	100.81	100.86	100.64	100.86	1,607,219	+0.12(+0.12%)
Oct 13, 2021	100.57	100.75	100.57	100.74	1,261,413	+0.11(+0.11%)
Oct 12, 2021	100.58	100.65	100.55	100.63	977,071	+0.12(+0.12%)
Oct 11, 2021	100.58	100.60	100.51	100.51	886,933	-0.09(-0.09%)
Oct 08, 2021	100.81	100.81	100.59	100.60	1,259,297	-0.12(-0.12%)
Oct 07, 2021	100.77	100.79	100.71	100.72	1,502,692	-0.15(-0.15%)
Oct 06, 2021	100.87	100.90	100.84	100.87	1,780,978	-0.03(-0.03%)
Oct 05, 2021	101.01	101.02	100.88	100.90	944,014	-0.17(-0.17%)
Oct 04, 2021	101.03	101.09	100.82	101.07	4,700,870	+0.04(+0.04%)
Oct 01, 2021	100.95	101.06	100.85	101.03	1,470,856	+0.15(+0.15%)
Sep 30, 2021	100.77	100.89	100.75	100.88	1,316,810	+0.10(+0.10%)
Sep 29, 2021	100.81	100.85	100.73	100.78	1,218,635	+0.04(+0.04%)
Sep 28, 2021	100.69	100.75	100.65	100.74	1,814,699	-0.09(-0.09%)
Sep 27, 2021	100.86	100.90	100.81	100.83	800,491	-0.08(-0.08%)
Sep 24, 2021	100.83	100.95	100.74	100.92	1,075,610	+0.02(+0.02%)
Sep 23, 2021	101.06	101.06	100.88	100.90	866,020	-0.26(-0.26%)
Sep 22, 2021	101.22	101.25	101.10	101.16	1,122,156	-0.08(-0.08%)
Sep 21, 2021	101.30	101.30	101.22	101.24	769,825	-0.03(-0.03%)
Sep 20, 2021	101.23	101.30	101.21	101.27	834,185	+0.10(+0.10%)
Sep 17, 2021	101.18	101.18	101.11	101.17	866,250	-0.05(-0.05%)
Sep 16, 2021	101.31	101.31	101.20	101.22	479,660	-0.12(-0.12%)
Sep 15, 2021	101.36	101.41	101.31	101.34	1,162,945	-0.01(-0.01%)
Sep 14, 2021	101.37	101.42	101.34	101.35	1,703,921	+0.04(+0.04%)
Sep 13, 2021	101.26	101.35	101.26	101.31	2,780,879	+0.03(+0.03%)
Sep 10, 2021	101.27	101.31	101.24	101.28	590,439	-0.05(-0.05%)
Sep 09, 2021	101.27	101.35	101.25	101.33	956,298	+0.05(+0.05%)
Sep 08, 2021	101.29	101.35	101.23	101.28	1,237,160	+0.08(+0.07%)
Sep 07, 2021	101.23	101.25	101.18	101.21	1,422,458	-0.04(-0.04%)
Sep 03, 2021	101.24	101.26	101.19	101.24	657,667	-0.01(-0.01%)
Sep 02, 2021	101.24	101.27	101.22	101.25	1,010,115	+0.04(+0.04%)
Sep 01, 2021	101.25	101.26	101.19	101.22	849,474	-0.02(-0.02%)
Aug 31, 2021	101.27	101.29	101.22	101.23	618,619	-0.03(-0.03%)
Aug 30, 2021	101.18	101.28	101.18	101.26	827,547	+0.02(+0.02%)
Aug 27, 2021	101.10	101.24	101.06	101.24	659,921	+0.17(+0.17%)
Aug 26, 2021	101.12	101.12	101.04	101.07	1,036,904	-0.04(-0.04%)
Aug 25, 2021	101.10	101.19	101.07	101.11	3,599,977	+0.02(+0.02%)
Aug 24, 2021	101.14	101.17	101.08	101.09	771,354	-0.04(-0.04%)
Aug 23, 2021	101.04	101.13	101.00	101.13	867,283	+0.07(+0.06%)
Aug 20, 2021	101.09	101.10	101.01	101.06	684,055	-0.03(-0.03%)
Aug 19, 2021	101.10	101.14	101.07	101.09	1,320,548	+0.01(+0.01%)
Aug 18, 2021	101.03	101.08	101.00	101.08	805,419	+0.07(+0.07%)
Aug 17, 2021	101.06	101.13	101.02	101.02	932,690	-0.14(-0.14%)
Aug 16, 2021	101.15	101.22	101.09	101.16	1,106,925	-0.02(-0.02%)
Aug 13, 2021	101.04	101.18	101.03	101.18	942,104	+0.14(+0.14%)
Aug 12, 2021	101.06	101.09	101.02	101.04	1,022,398	-0.05(-0.05%)
Aug 11, 2021	100.96	101.09	100.94	101.08	1,112,785	+0.12(+0.12%)
Aug 10, 2021	100.99	101.01	100.93	100.96	1,257,055	-0.07(-0.07%)
Aug 09, 2021	101.18	101.19	101.02	101.04	1,160,998	-0.04(-0.04%)
Aug 06, 2021	101.16	101.17	101.07	101.07	1,548,289	-0.19(-0.18%)
Aug 05, 2021	101.38	101.39	101.14	101.26	987,281	-0.14(-0.14%)
Aug 04, 2021	101.41	101.44	101.24	101.40	3,184,393	+0.03(+0.03%)
Aug 03, 2021	101.44	101.46	101.37	101.37	832,497	+0.01(+0.01%)
Aug 02, 2021	101.30	101.41	101.30	101.36	803,689	+0.11(+0.11%)
Jul 30, 2021	101.26	101.28	101.23	101.25	643,328	+0.02(+0.02%)
Jul 29, 2021	101.28	101.29	101.20	101.23	1,340,411	-0.04(-0.04%)
Jul 28, 2021	101.19	101.28	101.10	101.27	3,054,566	+0.07(+0.07%)
Jul 27, 2021	101.12	101.22	101.11	101.20	2,087,251	+0.07(+0.07%)
Jul 26, 2021	101.19	101.20	101.13	101.13	2,067,440	-0.06(-0.06%)
Jul 23, 2021	101.19	101.20	101.13	101.19	4,020,003	+0.09(+0.09%)
Jul 22, 2021	100.98	101.14	100.98	101.10	1,560,514	+0.15(+0.15%)
Jul 21, 2021	101.08	101.09	100.95	100.95	2,292,227	-0.18(-0.18%)
Jul 20, 2021	101.25	101.25	101.11	101.13	2,019,605	-0.06(-0.06%)
Jul 19, 2021	101.15	101.23	101.13	101.19	1,865,583	+0.16(+0.16%)
Jul 16, 2021	101.02	101.06	100.97	101.03	1,043,876	-0.04(-0.04%)
Jul 15, 2021	101.03	101.07	100.96	101.06	1,045,525	+0.08(+0.08%)
Jul 14, 2021	100.87	101.00	100.87	100.98	1,682,787	+0.21(+0.21%)
Jul 13, 2021	100.83	100.89	100.76	100.77	3,294,757	-0.10(-0.10%)
Jul 12, 2021	100.88	100.90	100.82	100.87	4,571,694	+0.01(+0.01%)
Jul 09, 2021	100.92	100.93	100.84	100.86	2,916,412	-0.21(-0.21%)
Jul 08, 2021	101.03	101.11	101.02	101.07	1,947,174	+0.12(+0.12%)
Jul 07, 2021	100.92	100.99	100.88	100.95	1,634,422	+0.01(+0.01%)
Jul 06, 2021	100.85	100.98	100.78	100.94	1,593,411	+0.19(+0.18%)
Jul 02, 2021	100.75	100.80	100.74	100.76	1,186,571	+0.10(+0.10%)
Jul 01, 2021	100.64	100.68	100.60	100.65	1,168,195	-0.08(-0.08%)
Jun 30, 2021	100.76	100.76	100.69	100.73	2,721,233	+0.03(+0.03%)
Jun 29, 2021	100.69	100.75	100.68	100.70	4,506,767	-0.04(-0.04%)
Jun 28, 2021	100.67	100.74	100.64	100.74	2,324,873	+0.16(+0.16%)
Jun 25, 2021	100.66	100.66	100.58	100.58	1,574,772	-0.08(-0.08%)
Jun 24, 2021	100.65	100.71	100.65	100.67	1,620,715	+0.06(+0.06%)
Jun 23, 2021	100.68	100.70	100.59	100.60	7,125,782	-0.06(-0.06%)
Jun 22, 2021	100.56	100.67	100.56	100.67	710,318	+0.15(+0.15%)
Jun 21, 2021	100.52	100.57	100.49	100.52	709,060	-0.11(-0.11%)
Jun 18, 2021	100.56	100.64	100.46	100.63	1,496,423	-0.02(-0.02%)
Jun 17, 2021	100.56	100.69	100.54	100.65	1,448,269	+0.21(+0.21%)
Jun 16, 2021	100.81	100.84	100.43	100.43	1,228,241	-0.37(-0.37%)
Jun 15, 2021	100.83	100.83	100.81	100.81	1,317,846	-0.03(-0.03%)
Jun 14, 2021	100.87	100.87	100.81	100.83	1,146,148	-0.11(-0.11%)
Jun 11, 2021	101.03	101.03	100.93	100.95	656,800	-0.07(-0.07%)
Jun 10, 2021	100.90	101.03	100.87	101.02	639,935	+0.08(+0.08%)
Jun 09, 2021	100.91	100.96	100.89	100.94	1,238,880	+0.08(+0.08%)
Jun 08, 2021	100.91	100.94	100.85	100.85	777,321	+0.05(+0.05%)
Jun 07, 2021	100.85	100.85	100.81	100.81	738,889	-0.06(-0.06%)
Jun 04, 2021	100.80	100.91	100.80	100.87	1,283,406	+0.17(+0.17%)
Jun 03, 2021	100.71	100.71	100.66	100.70	896,351	-0.04(-0.04%)
Jun 02, 2021	100.76	100.79	100.71	100.74	968,416	+0.02(+0.02%)
Jun 01, 2021	100.63	100.73	100.62	100.72	904,544	-0.02(-0.02%)
May 28, 2021	100.69	100.74	100.69	100.74	980,249	+0.05(+0.05%)
May 27, 2021	100.77	100.79	100.68	100.70	1,471,276	-0.14(-0.14%)
May 26, 2021	100.81	100.89	100.78	100.83	1,383,141	-0.10(-0.10%)
May 25, 2021	100.83	100.94	100.83	100.94	775,993	+0.13(+0.13%)
May 24, 2021	100.75	100.81	100.73	100.81	901,207	+0.06(+0.06%)
May 21, 2021	100.67	100.75	100.65	100.75	874,754	+0.07(+0.07%)
May 20, 2021	100.66	100.72	100.64	100.68	1,907,416	+0.10(+0.10%)
May 19, 2021	100.68	100.78	100.57	100.58	1,416,297	-0.10(-0.10%)
May 18, 2021	100.65	100.70	100.63	100.68	1,219,718	+0.04(+0.04%)
May 17, 2021	100.73	100.76	100.64	100.64	1,271,079	-0.13(-0.13%)
May 14, 2021	100.75	100.77	100.72	100.77	963,294	+0.08(+0.08%)
May 13, 2021	100.66	100.72	100.65	100.69	1,406,560	+0.16(+0.16%)
May 12, 2021	100.58	100.62	100.53	100.53	1,652,461	-0.29(-0.29%)
May 11, 2021	100.86	100.86	100.81	100.82	1,767,747	-0.09(-0.09%)
May 10, 2021	101.08	101.10	100.91	100.91	1,319,075	-0.15(-0.15%)
May 07, 2021	101.15	101.20	101.02	101.06	1,190,853	+0.01(+0.01%)
May 06, 2021	101.01	101.05	101.00	101.05	1,371,256	+0.00(+0.00%)
May 05, 2021	101.03	101.05	101.00	101.05	949,005	+0.03(+0.03%)
May 04, 2021	101.12	101.13	101.00	101.02	1,038,168	-0.02(-0.02%)