MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	89.31	89.53	89.18	89.26	2,296,915	-0.48(-0.53%)
Apr 29, 2024	89.69	89.88	89.63	89.74	1,509,312	+0.22(+0.24%)
Apr 26, 2024	89.45	89.60	89.37	89.52	2,059,152	+0.36(+0.40%)
Apr 25, 2024	88.99	89.24	88.88	89.16	2,032,332	-0.38(-0.42%)
Apr 24, 2024	89.58	89.60	89.35	89.54	16,653,232	-0.29(-0.32%)
Apr 23, 2024	89.43	90.01	89.34	89.83	1,366,912	+0.32(+0.36%)
Apr 22, 2024	89.41	89.70	89.41	89.51	1,645,789	+0.06(+0.07%)
Apr 19, 2024	89.56	89.61	89.39	89.45	2,692,350	+0.01(+0.01%)
Apr 18, 2024	89.76	89.76	89.28	89.44	2,724,618	-0.29(-0.32%)
Apr 17, 2024	89.51	89.77	89.27	89.73	2,698,388	+0.60(+0.67%)
Apr 16, 2024	88.96	89.21	88.90	89.13	1,707,631	-0.33(-0.37%)
Apr 15, 2024	89.62	89.62	89.27	89.46	2,297,791	-0.75(-0.83%)
Apr 12, 2024	90.15	90.40	90.12	90.20	2,573,163	+0.33(+0.37%)
Apr 11, 2024	90.18	90.18	89.59	89.88	3,377,646	+0.06(+0.07%)
Apr 10, 2024	90.32	90.35	89.77	89.82	3,815,597	-1.36(-1.49%)
Apr 09, 2024	91.08	91.17	91.02	91.17	1,107,505	+0.40(+0.44%)
Apr 08, 2024	90.81	90.88	90.63	90.77	1,660,081	-0.10(-0.11%)
Apr 05, 2024	91.01	91.27	90.86	90.87	2,234,407	-0.61(-0.66%)
Apr 04, 2024	91.52	91.52	91.24	91.48	1,219,042	+0.24(+0.26%)
Apr 03, 2024	90.87	91.28	90.78	91.24	1,797,282	+0.02(+0.02%)
Apr 02, 2024	90.95	91.29	90.85	91.22	1,962,085	-0.06(-0.07%)
Apr 01, 2024	91.57	91.57	91.11	91.28	2,311,723	-0.57(-0.62%)
Mar 28, 2024	91.98	91.84	91.83	91.85	1,729,971	-0.26(-0.28%)
Mar 27, 2024	91.93	92.15	91.91	92.11	2,218,928	+0.18(+0.19%)
Mar 26, 2024	91.82	91.95	91.68	91.93	5,987,043	+0.17(+0.18%)
Mar 25, 2024	91.82	91.82	91.62	91.76	3,672,181	-0.08(-0.09%)
Mar 22, 2024	92.08	92.08	91.80	91.84	1,643,331	+0.29(+0.31%)
Mar 21, 2024	91.84	91.84	91.50	91.55	1,814,889	-0.09(-0.10%)
Mar 20, 2024	91.47	91.84	91.36	91.64	2,281,344	+0.33(+0.36%)
Mar 19, 2024	91.23	91.39	91.13	91.31	3,292,878	+0.32(+0.35%)
Mar 18, 2024	91.04	91.11	90.86	90.99	1,457,329	-0.11(-0.12%)
Mar 15, 2024	91.13	91.24	90.95	91.10	1,278,799	-0.06(-0.07%)
Mar 14, 2024	91.55	91.55	91.11	91.16	2,442,393	-0.72(-0.78%)
Mar 13, 2024	91.93	92.02	91.82	91.88	1,302,110	-0.11(-0.12%)
Mar 12, 2024	92.16	92.18	91.87	91.99	1,076,952	-0.29(-0.31%)
Mar 11, 2024	92.45	93.25	92.10	92.27	7,607,057	-0.08(-0.09%)
Mar 08, 2024	92.48	92.50	92.27	92.35	3,449,314	+0.16(+0.17%)
Mar 07, 2024	92.27	92.27	91.96	92.19	2,312,991	+0.17(+0.18%)
Mar 06, 2024	92.08	92.24	91.94	92.03	4,841,259	+0.15(+0.16%)
Mar 05, 2024	91.63	91.93	91.52	91.88	2,133,236	+0.67(+0.73%)
Mar 04, 2024	91.26	91.38	91.09	91.21	3,749,329	-0.28(-0.30%)
Mar 01, 2024	91.05	91.54	90.82	91.49	1,993,554	+0.44(+0.48%)
Feb 29, 2024	91.04	91.30	91.01	91.05	3,079,851	+0.17(+0.19%)
Feb 28, 2024	90.70	90.91	90.61	90.88	3,526,745	+0.27(+0.30%)
Feb 27, 2024	90.66	90.88	90.54	90.61	3,208,162	-0.13(-0.14%)
Feb 26, 2024	91.03	91.03	90.57	90.74	2,987,510	-0.20(-0.22%)
Feb 23, 2024	90.54	91.07	90.49	90.94	5,517,135	+0.48(+0.53%)
Feb 22, 2024	90.41	90.61	90.31	90.47	1,567,948	+0.06(+0.07%)
Feb 21, 2024	90.90	90.98	90.40	90.41	2,532,035	-0.49(-0.53%)
Feb 20, 2024	90.88	91.12	90.81	90.89	2,339,729	+0.07(+0.08%)
Feb 16, 2024	90.67	90.88	90.56	90.82	1,690,124	-0.37(-0.40%)
Feb 15, 2024	91.31	91.33	90.92	91.19	1,467,313	+0.28(+0.31%)
Feb 14, 2024	90.36	90.91	90.36	90.91	4,239,049	+0.56(+0.63%)
Feb 13, 2024	90.58	90.75	90.29	90.35	4,465,998	-0.95(-1.04%)
Feb 12, 2024	91.44	91.53	91.30	91.30	1,342,489	-0.02(-0.02%)
Feb 09, 2024	91.30	91.37	91.17	91.32	1,644,983	-0.06(-0.07%)
Feb 08, 2024	91.42	91.51	91.27	91.38	2,101,261	-0.18(-0.19%)
Feb 07, 2024	91.75	92.03	91.55	91.55	1,947,824	-0.29(-0.31%)
Feb 06, 2024	91.46	91.99	91.46	91.84	2,122,736	+0.47(+0.51%)
Feb 05, 2024	91.52	91.54	91.14	91.38	2,235,551	-0.77(-0.84%)
Feb 02, 2024	92.17	92.38	91.94	92.15	1,918,590	-0.92(-0.99%)
Feb 01, 2024	93.04	93.42	92.90	93.07	3,321,002	+0.44(+0.48%)
Jan 31, 2024	92.68	92.84	92.42	92.63	3,010,325	+0.48(+0.53%)
Jan 30, 2024	92.12	92.27	91.86	92.14	2,484,211	+0.10(+0.11%)
Jan 29, 2024	91.83	92.06	91.72	92.05	2,181,484	+0.49(+0.54%)
Jan 26, 2024	91.74	91.78	91.45	91.55	2,482,952	-0.15(-0.16%)
Jan 25, 2024	91.53	91.76	91.38	91.70	3,835,505	+0.48(+0.53%)
Jan 24, 2024	91.84	91.85	91.20	91.22	3,074,005	-0.11(-0.12%)
Jan 23, 2024	91.48	91.49	91.24	91.32	3,183,870	-0.28(-0.30%)
Jan 22, 2024	91.87	91.92	91.57	91.60	3,552,790	+0.07(+0.08%)
Jan 19, 2024	91.49	91.53	91.27	91.53	2,193,965	-0.03(-0.03%)
Jan 18, 2024	91.70	91.73	91.45	91.56	1,902,692	-0.13(-0.14%)
Jan 17, 2024	91.77	91.77	91.49	91.69	2,798,952	-0.30(-0.32%)
Jan 16, 2024	92.34	92.54	91.85	91.99	2,262,283	-0.82(-0.88%)
Jan 12, 2024	92.94	93.14	92.72	92.81	1,580,565	+0.13(+0.14%)
Jan 11, 2024	92.22	92.69	92.07	92.68	2,391,264	+0.64(+0.70%)
Jan 10, 2024	92.42	92.44	92.00	92.04	2,435,048	-0.05(-0.05%)
Jan 09, 2024	92.18	92.33	92.06	92.08	2,575,701	-0.15(-0.16%)
Jan 08, 2024	91.88	92.45	91.88	92.23	2,628,455	+0.42(+0.46%)
Jan 05, 2024	91.67	92.25	91.59	91.81	2,563,012	-0.17(-0.18%)
Jan 04, 2024	92.21	92.21	91.89	91.98	2,244,055	-0.50(-0.54%)
Jan 03, 2024	92.02	92.55	91.83	92.48	2,778,635	+0.12(+0.13%)
Jan 02, 2024	92.47	92.70	92.33	92.36	1,924,924	-0.54(-0.58%)
Dec 29, 2023	92.75	93.09	92.68	92.90	1,516,055	-0.11(-0.12%)
Dec 28, 2023	93.12	93.24	92.90	93.01	2,005,506	-0.36(-0.38%)
Dec 27, 2023	92.99	93.37	92.96	93.37	1,781,576	+0.66(+0.71%)
Dec 26, 2023	92.59	92.73	92.52	92.71	1,786,308	+0.26(+0.28%)
Dec 22, 2023	92.63	92.69	92.35	92.45	3,383,869	-0.11(-0.12%)
Dec 21, 2023	92.60	92.72	92.32	92.56	2,255,070	+0.08(+0.09%)
Dec 20, 2023	92.35	92.49	92.16	92.48	2,202,154	+0.43(+0.47%)
Dec 19, 2023	91.94	92.17	91.90	92.05	1,803,634	+0.21(+0.23%)
Dec 18, 2023	91.98	91.98	91.75	91.84	3,408,317	-0.34(-0.36%)
Dec 15, 2023	92.25	92.43	92.00	92.17	5,710,903	-0.30(-0.33%)
Dec 14, 2023	92.45	92.72	92.32	92.47	2,770,070	+0.76(+0.83%)
Dec 13, 2023	90.80	91.79	90.58	91.71	2,957,249	+1.35(+1.49%)
Dec 12, 2023	90.27	90.47	90.13	90.36	3,813,212	+0.16(+0.17%)
Dec 11, 2023	90.32	90.33	89.87	90.21	2,280,174	+0.04(+0.04%)
Dec 08, 2023	90.15	90.25	89.87	90.17	2,260,464	-0.37(-0.41%)
Dec 07, 2023	90.35	90.76	90.28	90.54	3,426,509	+0.15(+0.16%)
Dec 06, 2023	90.32	90.65	90.24	90.39	2,354,041	+0.25(+0.27%)
Dec 05, 2023	90.18	90.40	90.02	90.15	2,450,062	+0.47(+0.53%)
Dec 04, 2023	89.72	89.91	89.47	89.68	2,833,045	-0.38(-0.43%)
Dec 01, 2023	89.16	90.11	89.11	90.06	2,724,856	+0.89(+0.99%)
Nov 30, 2023	89.37	89.37	89.02	89.17	1,993,462	-0.27(-0.30%)
Nov 29, 2023	89.38	89.61	89.28	89.44	3,042,437	+0.41(+0.46%)
Nov 28, 2023	88.50	89.06	88.42	89.03	7,649,500	+0.44(+0.50%)
Nov 27, 2023	88.23	88.59	88.15	88.58	4,614,193	+0.65(+0.74%)
Nov 24, 2023	88.03	88.09	87.91	87.94	658,377	-0.65(-0.73%)
Nov 22, 2023	88.79	88.89	88.38	88.58	1,499,658	-0.03(-0.03%)
Nov 21, 2023	88.49	88.71	88.35	88.61	2,248,507	+0.21(+0.23%)
Nov 20, 2023	88.15	88.44	88.03	88.41	1,946,538	+0.02(+0.02%)
Nov 17, 2023	88.18	88.43	87.97	88.39	2,668,176	+0.28(+0.32%)
Nov 16, 2023	87.96	88.31	87.90	88.10	2,540,932	+0.56(+0.64%)
Nov 15, 2023	87.60	87.70	87.47	87.54	2,687,543	-0.66(-0.75%)
Nov 14, 2023	88.31	88.42	87.98	88.20	1,770,738	+1.31(+1.50%)
Nov 13, 2023	86.39	86.92	86.25	86.90	1,625,595	-0.06(-0.07%)
Nov 10, 2023	87.39	87.39	86.81	86.95	1,645,250	+0.25(+0.28%)
Nov 09, 2023	87.50	87.55	86.71	86.71	2,655,097	-0.84(-0.96%)
Nov 08, 2023	87.35	87.74	87.26	87.55	1,743,437	+0.27(+0.30%)
Nov 07, 2023	86.96	87.47	86.90	87.29	3,089,539	+0.58(+0.67%)
Nov 06, 2023	86.87	86.87	86.61	86.71	2,261,433	-0.56(-0.64%)
Nov 03, 2023	87.63	87.77	87.24	87.27	2,269,926	+0.96(+1.11%)
Nov 02, 2023	86.67	86.77	86.16	86.31	2,446,052	+0.46(+0.54%)
Nov 01, 2023	85.00	85.91	84.88	85.85	2,995,663	+1.09(+1.29%)
Oct 31, 2023	84.70	84.88	84.66	84.75	2,966,273	+0.16(+0.19%)
Oct 30, 2023	84.45	84.72	84.31	84.60	2,784,995	-0.29(-0.35%)
Oct 27, 2023	84.88	84.96	84.61	84.89	2,142,642	+0.02(+0.02%)
Oct 26, 2023	84.23	84.90	84.22	84.87	2,818,134	+0.80(+0.95%)
Oct 25, 2023	84.57	84.57	84.00	84.07	1,730,186	-0.79(-0.93%)
Oct 24, 2023	84.51	84.87	84.31	84.86	2,170,722	+0.49(+0.58%)
Oct 23, 2023	83.58	84.52	83.44	84.37	3,027,757	+0.17(+0.20%)
Oct 20, 2023	84.35	84.54	84.09	84.20	2,222,142	+0.23(+0.28%)
Oct 19, 2023	84.05	84.38	83.84	83.97	3,775,292	-0.35(-0.42%)
Oct 18, 2023	84.67	84.77	84.24	84.32	8,628,599	-0.55(-0.65%)
Oct 17, 2023	84.82	85.15	84.70	84.87	12,329,956	-0.67(-0.78%)
Oct 16, 2023	86.10	86.02	85.48	85.54	2,301,915	-0.52(-0.60%)
Oct 13, 2023	86.24	86.24	85.95	86.05	2,096,348	+0.33(+0.39%)
Oct 12, 2023	86.57	86.57	85.67	85.72	3,875,801	-0.93(-1.07%)
Oct 11, 2023	86.69	86.80	86.45	86.65	3,104,550	+0.28(+0.33%)
Oct 10, 2023	86.19	86.57	85.77	86.37	2,199,929	-0.03(-0.03%)
Oct 09, 2023	86.01	86.42	85.90	86.40	1,542,350	+0.96(+1.12%)
Oct 06, 2023	85.46	85.63	84.99	85.44	1,982,082	-0.38(-0.44%)
Oct 05, 2023	85.73	85.88	85.67	85.82	1,809,953	+0.29(+0.34%)
Oct 04, 2023	85.20	85.55	84.89	85.53	2,729,232	+0.77(+0.91%)
Oct 03, 2023	85.53	85.63	84.72	84.75	2,480,070	-0.96(-1.12%)
Oct 02, 2023	86.04	86.19	85.63	85.71	4,160,016	-0.89(-1.03%)
Sep 29, 2023	87.21	87.26	86.54	86.60	1,951,544	-0.23(-0.27%)
Sep 28, 2023	86.23	86.84	86.04	86.84	3,763,212	+0.52(+0.60%)
Sep 27, 2023	87.08	87.13	86.03	86.32	5,647,237	-0.52(-0.60%)
Sep 26, 2023	87.09	87.16	86.75	86.84	1,817,948	-0.09(-0.10%)
Sep 25, 2023	87.16	87.17	86.87	86.92	2,547,961	-0.92(-1.04%)
Sep 22, 2023	87.56	87.91	87.54	87.84	1,726,161	+0.50(+0.57%)
Sep 21, 2023	87.62	87.62	87.31	87.34	2,322,672	-0.78(-0.89%)
Sep 20, 2023	88.36	88.55	88.04	88.12	1,750,860	-0.10(-0.11%)
Sep 19, 2023	88.45	88.54	88.19	88.22	1,341,822	-0.28(-0.32%)
Sep 18, 2023	88.20	88.52	88.15	88.50	1,275,675	+0.11(+0.12%)
Sep 15, 2023	88.63	88.71	88.39	88.40	1,224,090	-0.24(-0.28%)
Sep 14, 2023	88.90	88.94	88.60	88.64	1,421,936	-0.17(-0.19%)
Sep 13, 2023	88.44	88.90	88.44	88.81	1,207,142	+0.30(+0.34%)
Sep 12, 2023	88.61	88.61	88.39	88.50	1,204,870	+0.07(+0.08%)
Sep 11, 2023	88.47	88.53	88.34	88.44	1,275,614	-0.09(-0.10%)
Sep 08, 2023	88.61	88.71	88.42	88.52	2,092,948	+0.09(+0.10%)
Sep 07, 2023	88.39	88.51	88.20	88.44	1,759,513	+0.30(+0.34%)
Sep 06, 2023	88.38	88.38	87.96	88.13	2,209,762	-0.11(-0.12%)
Sep 05, 2023	88.70	88.70	88.19	88.24	1,592,398	-0.65(-0.74%)
Sep 01, 2023	89.27	89.30	88.79	88.89	1,848,845	-0.47(-0.53%)
Aug 31, 2023	89.40	89.57	89.32	89.37	2,003,677	+0.16(+0.17%)
Aug 30, 2023	89.41	89.43	89.17	89.21	1,279,380	-0.06(-0.07%)
Aug 29, 2023	88.43	89.28	88.41	89.27	1,348,088	+0.67(+0.76%)
Aug 28, 2023	88.55	88.64	88.39	88.60	926,089	+0.18(+0.21%)
Aug 25, 2023	88.27	88.54	88.12	88.41	1,228,140	+0.07(+0.08%)
Aug 24, 2023	88.39	88.61	88.28	88.35	1,376,879	-0.33(-0.37%)
Aug 23, 2023	88.31	88.68	88.29	88.68	1,056,289	+1.00(+1.14%)
Aug 22, 2023	87.69	87.85	87.54	87.68	1,340,737	+0.04(+0.04%)
Aug 21, 2023	87.76	87.76	87.49	87.64	1,606,418	-0.53(-0.61%)
Aug 18, 2023	88.07	88.36	88.02	88.17	1,078,310	+0.16(+0.18%)
Aug 17, 2023	88.02	88.09	87.74	88.02	2,292,738	+0.04(+0.04%)
Aug 16, 2023	88.24	88.49	87.97	87.98	1,699,362	-0.24(-0.28%)
Aug 15, 2023	88.28	88.52	88.19	88.22	1,209,546	-0.28(-0.32%)
Aug 14, 2023	88.37	88.71	88.28	88.50	2,255,662	-0.14(-0.15%)
Aug 11, 2023	88.66	89.05	88.61	88.64	1,717,016	-0.44(-0.49%)
Aug 10, 2023	89.98	90.00	89.08	89.08	1,888,639	-0.63(-0.70%)
Aug 09, 2023	89.56	89.80	89.51	89.71	1,540,320	+0.20(+0.23%)
Aug 08, 2023	89.58	89.75	89.46	89.50	2,690,406	+0.32(+0.36%)
Aug 07, 2023	89.21	89.26	89.07	89.18	1,109,285	-0.03(-0.03%)
Aug 04, 2023	88.88	89.21	88.88	89.21	2,027,009	+0.82(+0.92%)
Aug 03, 2023	88.34	88.51	88.26	88.39	4,210,333	-0.69(-0.77%)
Aug 02, 2023	89.17	89.21	88.75	89.09	1,561,095	-0.39(-0.43%)
Aug 01, 2023	89.62	89.80	89.39	89.47	1,554,527	-0.62(-0.68%)
Jul 31, 2023	89.97	90.27	89.96	90.09	1,699,730	+0.05(+0.05%)
Jul 28, 2023	89.89	90.07	89.82	90.04	1,537,058	+0.37(+0.41%)
Jul 27, 2023	90.29	90.35	89.57	89.67	2,008,746	-0.80(-0.88%)
Jul 26, 2023	90.30	90.48	90.14	90.47	1,582,419	+0.36(+0.40%)
Jul 25, 2023	90.00	90.13	90.00	90.11	1,911,334	-0.12(-0.13%)
Jul 24, 2023	90.38	90.52	90.19	90.23	2,031,398	-0.11(-0.12%)
Jul 21, 2023	90.42	90.47	90.23	90.33	2,953,861	+0.11(+0.12%)
Jul 20, 2023	90.30	90.33	89.99	90.23	14,096,108	-0.64(-0.70%)
Jul 19, 2023	90.86	90.98	90.69	90.87	2,831,473	+0.17(+0.19%)
Jul 18, 2023	90.93	91.05	90.60	90.69	1,414,884	-0.01(-0.01%)
Jul 17, 2023	90.44	90.71	90.39	90.70	1,770,615	+0.30(+0.33%)
Jul 14, 2023	90.62	90.82	90.38	90.40	1,955,272	-0.55(-0.61%)
Jul 13, 2023	90.65	91.06	90.63	90.95	1,724,976	+0.74(+0.82%)
Jul 12, 2023	89.97	90.36	89.86	90.22	2,383,710	+0.85(+0.95%)
Jul 11, 2023	89.33	89.40	89.14	89.36	1,284,467	+0.33(+0.37%)
Jul 10, 2023	88.92	89.33	88.86	89.03	1,374,919	+0.21(+0.24%)
Jul 07, 2023	88.64	89.06	88.64	88.82	1,120,111	+0.01(+0.01%)
Jul 06, 2023	88.91	88.97	88.54	88.81	1,865,385	-0.59(-0.66%)
Jul 05, 2023	89.80	89.81	89.35	89.40	1,484,804	-0.48(-0.54%)
Jul 03, 2023	90.01	90.35	89.88	89.89	837,075	-0.28(-0.31%)
Jun 30, 2023	90.15	90.24	89.91	90.17	1,714,476	+0.20(+0.22%)
Jun 29, 2023	90.11	90.15	89.81	89.97	2,398,020	-0.78(-0.86%)
Jun 28, 2023	90.60	90.82	90.49	90.75	1,214,896	+0.21(+0.23%)
Jun 27, 2023	90.84	90.95	90.40	90.54	3,689,840	-0.22(-0.24%)
Jun 26, 2023	90.76	90.83	90.57	90.76	1,347,224	+0.23(+0.26%)
Jun 23, 2023	90.65	90.65	90.31	90.53	1,142,914	+0.36(+0.40%)
Jun 22, 2023	90.47	90.59	90.13	90.17	1,784,720	-0.48(-0.53%)
Jun 21, 2023	90.39	90.70	90.18	90.66	3,002,597	+0.24(+0.27%)
Jun 20, 2023	90.41	90.71	90.38	90.42	1,263,714	-0.05(-0.05%)
Jun 16, 2023	90.54	90.58	90.26	90.46	1,304,960	-0.28(-0.31%)
Jun 15, 2023	90.59	90.74	90.41	90.74	1,030,539	+0.69(+0.76%)
Jun 14, 2023	90.13	90.30	89.76	90.06	1,516,464	+0.02(+0.02%)
Jun 13, 2023	90.84	90.87	89.85	90.04	3,069,212	-0.44(-0.49%)
Jun 12, 2023	90.33	90.56	90.12	90.48	1,250,553	+0.17(+0.19%)
Jun 09, 2023	90.42	90.48	90.19	90.31	1,223,519	-0.21(-0.23%)
Jun 08, 2023	90.28	90.60	90.17	90.52	1,453,841	+0.45(+0.50%)
Jun 07, 2023	90.53	90.58	89.92	90.07	2,561,099	-0.43(-0.47%)
Jun 06, 2023	90.39	90.56	90.14	90.49	1,304,842	+0.29(+0.32%)
Jun 05, 2023	90.04	90.49	89.90	90.20	2,076,061	-0.06(-0.06%)
Jun 02, 2023	90.80	90.80	90.26	90.26	1,561,782	-0.50(-0.55%)
Jun 01, 2023	90.84	90.96	90.73	90.76	4,585,617	+0.16(+0.18%)
May 31, 2023	90.29	90.68	90.10	90.60	2,107,980	+0.55(+0.61%)
May 30, 2023	89.75	90.10	89.64	90.05	1,947,617	+0.79(+0.89%)
May 26, 2023	89.17	89.30	89.03	89.26	1,460,719	+0.05(+0.05%)
May 25, 2023	89.42	89.52	89.19	89.21	2,110,844	-0.43(-0.48%)
May 24, 2023	90.00	90.02	89.60	89.65	2,174,760	-0.29(-0.32%)
May 23, 2023	89.82	90.08	89.68	89.94	1,477,256	+0.03(+0.03%)
May 22, 2023	89.89	90.15	89.76	89.91	1,112,916	+0.05(+0.05%)
May 19, 2023	90.05	90.35	89.84	89.86	1,817,251	-0.37(-0.41%)
May 18, 2023	90.61	90.61	90.14	90.22	1,144,947	-0.44(-0.49%)
May 17, 2023	90.94	90.94	90.54	90.67	943,152	-0.04(-0.04%)
May 16, 2023	90.52	90.76	90.50	90.71	1,427,649	-0.19(-0.21%)
May 15, 2023	90.89	90.97	90.78	90.90	1,146,461	-0.20(-0.22%)
May 12, 2023	91.63	91.77	91.09	91.10	1,029,270	-0.65(-0.70%)
May 11, 2023	91.84	91.97	91.68	91.75	1,096,059	+0.33(+0.36%)
May 10, 2023	91.30	91.52	91.16	91.42	1,763,717	+0.65(+0.71%)
May 09, 2023	90.95	90.99	90.83	90.77	2,135,422	-0.16(-0.18%)
May 08, 2023	91.04	91.20	90.90	90.94	1,384,268	-0.47(-0.52%)
May 05, 2023	91.52	91.52	91.16	91.41	1,192,519	-0.27(-0.29%)
May 04, 2023	91.60	92.26	91.50	91.68	3,058,157	-0.19(-0.21%)
May 03, 2023	91.47	91.99	91.47	91.87	2,379,261	+0.60(+0.65%)
May 02, 2023	90.54	91.29	90.54	91.28	2,040,597	+0.94(+1.05%)