MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		90.68	90.68	90.68	0	+0.10(+0.11%)
Aug 30, 2018	90.59	90.65	90.56	90.58	359,723	+0.07(+0.08%)
Aug 29, 2018	90.58	90.58	90.48	90.51	449,945	-0.04(-0.05%)
Aug 28, 2018	90.64	90.64	90.54	90.56	626,011	-0.16(-0.17%)
Aug 27, 2018	90.74	90.74	90.69	90.72	373,753	-0.09(-0.10%)
Aug 24, 2018	90.70	90.81	90.66	90.80	359,666	+0.02(+0.02%)
Aug 23, 2018	90.75	90.79	90.75	90.78	277,210	+0.03(+0.03%)
Aug 22, 2018	90.76	90.78	90.69	90.76	445,212	+0.05(+0.06%)
Aug 21, 2018	90.73	90.73	90.67	90.71	375,143	-0.07(-0.08%)
Aug 20, 2018	90.66	90.78	90.65	90.78	703,194	+0.17(+0.19%)
Aug 17, 2018	90.58	90.65	90.54	90.60	379,660	+0.05(+0.06%)
Aug 16, 2018	90.59	90.61	90.46	90.55	445,577	-0.04(-0.05%)
Aug 15, 2018	90.53	90.67	90.53	90.59	667,830	+0.13(+0.14%)
Aug 14, 2018	90.50	90.65	90.45	90.46	1,449,774	-0.03(-0.03%)
Aug 13, 2018	90.53	90.58	90.49	90.49	433,974	-0.03(-0.03%)
Aug 10, 2018	90.44	90.61	90.41	90.51	382,303	+0.15(+0.16%)
Aug 09, 2018	90.30	90.37	90.30	90.37	305,976	+0.17(+0.19%)
Aug 08, 2018	90.16	90.22	90.16	90.19	326,060	+0.05(+0.06%)
Aug 07, 2018	90.23	90.25	90.14	90.14	495,574	-0.17(-0.19%)
Aug 06, 2018	90.26	90.34	90.25	90.31	454,400	+0.09(+0.10%)
Aug 03, 2018	90.15	90.30	90.15	90.23	442,745	+0.10(+0.11%)
Aug 02, 2018	90.08	90.13	90.02	90.13	423,131	+0.10(+0.12%)
Aug 01, 2018	89.99	90.11	89.95	90.03	500,749	-0.10(-0.11%)
Jul 31, 2018	90.22	90.22	90.11	90.12	424,230	+0.10(+0.12%)
Jul 30, 2018	90.02	90.06	90.00	90.02	448,446	-0.07(-0.08%)
Jul 27, 2018	90.15	90.15	90.07	90.09	489,242	+0.02(+0.02%)
Jul 26, 2018	90.16	90.16	90.05	90.07	532,683	-0.06(-0.07%)
Jul 25, 2018	90.21	90.22	90.08	90.13	400,508	+0.03(+0.04%)
Jul 24, 2018	90.10	90.12	90.04	90.10	1,261,486	+0.06(+0.07%)
Jul 23, 2018	90.25	90.27	90.02	90.04	550,427	-0.32(-0.36%)
Jul 20, 2018	90.47	90.47	90.32	90.36	674,488	-0.15(-0.16%)
Jul 19, 2018		90.52	90.39	90.50	906,419	+0.14(+0.15%)
Jul 18, 2018	90.40	90.44	90.35	90.37	420,148	-0.01(-0.01%)
Jul 17, 2018	90.41	90.42	90.35	90.37	1,363,568	-0.02(-0.02%)
Jul 16, 2018	90.39	90.40	90.31	90.39	623,360	-0.08(-0.09%)
Jul 13, 2018	90.37	90.50	90.37	90.47	547,161	+0.11(+0.12%)
Jul 12, 2018	90.33	90.36	90.31	90.36	1,900,252	+0.06(+0.07%)
Jul 11, 2018	90.31	90.32	90.21	90.30	1,344,807	+0.09(+0.10%)
Jul 10, 2018	90.27	90.33	90.18	90.21	1,371,277	-0.11(-0.12%)
Jul 09, 2018	90.32	90.37	90.28	90.32	605,767	-0.10(-0.11%)
Jul 06, 2018	90.37	90.43	90.33	90.42	402,703	+0.10(+0.12%)
Jul 05, 2018	90.30	90.35	90.26	90.31	576,333	-0.01(-0.01%)
Jul 03, 2018		90.32	90.32	90.32	0	+0.17(+0.19%)
Jul 02, 2018	90.31	90.32	90.15	90.15	627,992	-0.13(-0.14%)
Jun 29, 2018	90.26	90.33	90.23	90.28	1,003,309	+0.03(+0.04%)
Jun 28, 2018	90.24	90.27	90.20	90.24	442,950	+0.00(+0.00%)
Jun 27, 2018	90.17	90.24	90.14	90.24	373,473	+0.17(+0.19%)
Jun 26, 2018	90.01	90.08	89.98	90.07	695,500	+0.10(+0.11%)
Jun 25, 2018	89.94	90.03	89.94	89.97	1,223,941	+0.03(+0.04%)
Jun 22, 2018	89.87	89.96	89.87	89.94	603,186	+0.02(+0.02%)
Jun 21, 2018	89.95	90.00	89.90	89.92	829,609	+0.06(+0.07%)
Jun 20, 2018	90.05	90.09	89.86	89.86	899,133	-0.18(-0.20%)
Jun 19, 2018	90.01	90.10	90.00	90.04	1,104,998	+0.17(+0.19%)
Jun 18, 2018	89.93	89.94	89.85	89.87	430,465	-0.02(-0.02%)
Jun 15, 2018		89.85	89.86	89.89	305,848	+0.03(+0.04%)
Jun 14, 2018	89.73	89.85	89.71	89.85	445,985	+0.27(+0.30%)
Jun 13, 2018	89.67	89.74	89.45	89.58	373,723	-0.10(-0.11%)
Jun 12, 2018	89.60	89.71	89.58	89.68	478,665	+0.07(+0.08%)
Jun 11, 2018	89.58	89.65	89.58	89.61	341,691	-0.07(-0.08%)
Jun 08, 2018	89.71	89.80	89.68	89.68	278,934	-0.16(-0.17%)
Jun 07, 2018	89.62	89.98	89.60	89.84	440,027	+0.20(+0.22%)
Jun 06, 2018	89.81	89.81	89.61	89.64	524,741	-0.29(-0.33%)
Jun 05, 2018	89.86	89.98	89.82	89.93	712,804	+0.15(+0.16%)
Jun 04, 2018	89.92	89.95	89.78	89.78	370,612	-0.19(-0.21%)