MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.17	90.27	90.10	90.17	570,836	-0.07(-0.08%)
May 30, 2018	90.23	90.28	90.10	90.24	1,053,340	-0.13(-0.14%)
May 29, 2018	89.98	90.48	89.97	90.37	717,404	+0.56(+0.63%)
May 25, 2018		89.81	89.81	89.81	0	+0.21(+0.23%)
May 24, 2018	89.59	89.68	89.55	89.60	368,377	+0.20(+0.22%)
May 23, 2018	89.36	89.50	89.32	89.40	931,634	+0.23(+0.26%)
May 22, 2018	89.20	89.21	89.15	89.17	481,686	-0.05(-0.06%)
May 21, 2018	89.14	89.23	89.11	89.22	308,604	+0.04(+0.05%)
May 18, 2018	89.09	89.19	89.09	89.18	400,820	+0.18(+0.20%)
May 17, 2018	89.06	89.06	88.98	89.00	307,679	-0.05(-0.06%)
May 16, 2018	89.13	89.17	89.05	89.05	430,496	-0.06(-0.07%)
May 15, 2018	89.21	89.25	89.07	89.11	677,244	-0.38(-0.42%)
May 14, 2018	89.53	89.53	89.48	89.49	288,860	-0.07(-0.08%)
May 11, 2018	89.58	89.59	89.52	89.56	321,035	+0.03(+0.04%)
May 10, 2018	89.51	89.53	89.44	89.53	609,665	+0.13(+0.15%)
May 09, 2018	89.36	89.40	89.33	89.40	418,681	-0.11(-0.13%)
May 08, 2018	89.53	89.55	89.43	89.51	4,484,146	-0.11(-0.13%)
May 07, 2018	89.66	89.66	89.60	89.62	371,570	+0.02(+0.02%)
May 04, 2018	89.67	89.67	89.52	89.60	315,371	+0.04(+0.05%)
May 03, 2018	89.55	89.68	89.48	89.56	709,683	+0.05(+0.06%)
May 02, 2018	89.45	89.52	89.40	89.51	363,587	+0.07(+0.08%)