MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	91.08	91.08	90.24	90.33	1,255,073	-0.89(-0.97%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,879	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,771	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.04	1,575,062	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,444	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,339	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.53	90.56	2,449,417	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,315	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,129	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,523	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,309	-0.53(-0.58%)
Apr 14, 2023	91.04	91.06	90.75	90.78	980,409	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,205	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,285	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,120	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,464	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.80	91.80	1,369,584	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.04	2,360,340	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.78	1,422,654	+0.55(+0.60%)
Apr 03, 2023	90.56	91.28	90.51	91.24	2,010,996	+0.41(+0.45%)
Mar 31, 2023	90.50	90.90	90.34	90.83	1,518,800	+0.26(+0.29%)
Mar 30, 2023	90.48	90.64	90.34	90.57	1,718,717	+0.05(+0.05%)
Mar 29, 2023	90.27	90.64	90.16	90.52	1,558,073	+0.26(+0.29%)
Mar 28, 2023	90.28	90.49	90.19	90.27	1,297,244	-0.27(-0.30%)
Mar 27, 2023	90.81	90.88	90.53	90.53	1,311,478	-1.13(-1.23%)
Mar 24, 2023	91.85	91.92	91.31	91.67	1,698,556	+0.14(+0.16%)
Mar 23, 2023	91.29	91.71	91.21	91.52	2,322,436	+0.07(+0.07%)
Mar 22, 2023	90.23	91.51	90.15	91.45	2,522,497	+1.21(+1.34%)
Mar 21, 2023	90.15	90.48	90.11	90.25	2,045,803	-0.17(-0.19%)
Mar 20, 2023	91.36	91.36	90.37	90.42	2,301,633	-0.76(-0.83%)
Mar 17, 2023	90.78	91.50	90.76	91.18	3,012,973	+0.86(+0.96%)
Mar 16, 2023	90.83	91.10	90.22	90.31	3,238,334	-0.41(-0.45%)
Mar 15, 2023	90.66	91.27	90.33	90.73	2,272,047	+0.91(+1.01%)
Mar 14, 2023	90.02	90.15	89.61	89.82	1,928,346	-0.43(-0.48%)
Mar 13, 2023	90.26	90.89	90.13	90.25	2,313,147	+0.87(+0.98%)
Mar 10, 2023	89.57	89.88	89.28	89.37	2,568,858	+0.72(+0.81%)
Mar 09, 2023	88.53	88.89	88.27	88.66	2,895,982	+0.39(+0.45%)
Mar 08, 2023	88.51	88.66	88.11	88.26	1,543,878	-0.02(-0.02%)
Mar 07, 2023	88.73	88.73	88.19	88.28	2,600,264	-0.22(-0.25%)
Mar 06, 2023	88.95	88.96	88.46	88.50	10,119,257	-0.18(-0.21%)
Mar 03, 2023	88.42	88.68	88.15	88.68	1,847,067	+0.76(+0.86%)
Mar 02, 2023	87.83	87.97	87.75	87.93	3,015,708	-0.35(-0.40%)