MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.19(-0.21%)
May 08, 2023	91.04	91.20	90.90	90.94	1,384,253	-0.47(-0.52%)
May 05, 2023	91.52	91.52	91.17	91.41	1,192,507	-0.27(-0.29%)
May 04, 2023	91.60	92.26	91.50	91.68	3,058,125	-0.19(-0.21%)
May 03, 2023	91.47	91.99	91.47	91.87	2,379,236	+0.60(+0.65%)
May 02, 2023	90.54	91.29	90.54	91.28	2,040,575	+0.94(+1.05%)
May 01, 2023	91.08	91.08	90.24	90.33	1,255,060	-0.89(-0.97%)
Apr 28, 2023	91.15	91.26	90.99	91.22	1,827,859	+0.44(+0.49%)
Apr 27, 2023	90.83	90.92	90.66	90.78	1,972,750	-0.27(-0.30%)
Apr 26, 2023	91.46	91.48	90.96	91.05	1,575,045	-0.46(-0.50%)
Apr 25, 2023	91.42	91.54	91.25	91.51	1,322,430	+0.58(+0.63%)
Apr 24, 2023	90.91	91.03	90.83	90.93	1,492,323	+0.37(+0.40%)
Apr 21, 2023	91.12	91.15	90.54	90.56	2,449,391	-0.28(-0.31%)
Apr 20, 2023	90.56	90.85	90.56	90.84	1,233,302	+0.53(+0.59%)
Apr 19, 2023	90.18	90.38	90.02	90.31	2,076,107	+0.00(+0.00%)
Apr 18, 2023	90.21	90.40	90.20	90.31	1,763,505	+0.06(+0.06%)
Apr 17, 2023	90.52	90.53	90.23	90.26	1,579,292	-0.53(-0.58%)
Apr 14, 2023	91.05	91.06	90.75	90.79	980,398	-0.61(-0.66%)
Apr 13, 2023	91.56	91.84	91.09	91.39	2,068,183	-0.06(-0.06%)
Apr 12, 2023	91.58	91.64	91.09	91.45	2,269,261	+0.21(+0.23%)
Apr 11, 2023	90.93	91.27	90.76	91.24	4,385,073	+0.33(+0.36%)
Apr 10, 2023	91.13	91.18	90.84	90.91	1,409,449	-0.89(-0.97%)
Apr 06, 2023	91.92	92.14	91.81	91.81	1,369,570	-0.24(-0.26%)
Apr 05, 2023	92.02	92.36	91.96	92.05	2,360,315	+0.26(+0.28%)
Apr 04, 2023	91.11	91.90	91.10	91.79	1,422,639	+0.55(+0.60%)
Apr 03, 2023	90.56	91.28	90.51	91.24	2,010,975	+0.41(+0.45%)
Mar 31, 2023	90.50	90.90	90.34	90.83	1,518,784	+0.26(+0.29%)
Mar 30, 2023	90.48	90.65	90.34	90.57	1,718,699	+0.05(+0.05%)
Mar 29, 2023	90.27	90.64	90.16	90.53	1,558,056	+0.26(+0.29%)
Mar 28, 2023	90.28	90.49	90.19	90.27	1,297,230	-0.27(-0.30%)
Mar 27, 2023	90.81	90.88	90.54	90.54	1,311,464	-1.13(-1.23%)
Mar 24, 2023	91.85	91.92	91.31	91.67	1,698,537	+0.14(+0.16%)
Mar 23, 2023	91.29	91.71	91.21	91.52	2,322,411	+0.07(+0.07%)
Mar 22, 2023	90.23	91.51	90.15	91.46	2,522,470	+1.21(+1.34%)
Mar 21, 2023	90.15	90.48	90.11	90.25	2,045,781	-0.17(-0.19%)
Mar 20, 2023	91.36	91.36	90.37	90.42	2,301,608	-0.76(-0.83%)
Mar 17, 2023	90.78	91.50	90.76	91.18	3,012,940	+0.86(+0.96%)
Mar 16, 2023	90.83	91.10	90.22	90.31	3,238,299	-0.41(-0.45%)
Mar 15, 2023	90.66	91.27	90.33	90.73	2,272,022	+0.91(+1.01%)
Mar 14, 2023	90.02	90.15	89.61	89.82	1,928,325	-0.43(-0.48%)
Mar 13, 2023	90.26	90.89	90.13	90.25	2,313,122	+0.87(+0.98%)
Mar 10, 2023	89.57	89.88	89.28	89.38	2,568,830	+0.72(+0.81%)
Mar 09, 2023	88.53	88.89	88.27	88.66	2,895,950	+0.39(+0.45%)
Mar 08, 2023	88.51	88.67	88.11	88.26	1,543,862	-0.02(-0.02%)
Mar 07, 2023	88.73	88.73	88.19	88.28	2,600,236	-0.22(-0.25%)
Mar 06, 2023	88.95	88.96	88.46	88.50	10,119,148	-0.18(-0.21%)
Mar 03, 2023	88.42	88.68	88.15	88.68	1,847,047	+0.76(+0.86%)
Mar 02, 2023	87.83	87.98	87.75	87.93	3,015,676	-0.35(-0.40%)
Mar 01, 2023	88.59	88.71	88.25	88.28	1,847,052	-0.66(-0.74%)
Feb 28, 2023	88.76	89.01	88.59	88.94	1,907,138	-0.04(-0.04%)
Feb 27, 2023	89.11	89.14	88.84	88.98	2,504,697	+0.23(+0.26%)
Feb 24, 2023	88.74	88.79	88.54	88.75	1,707,282	-0.55(-0.61%)
Feb 23, 2023	89.12	89.36	89.03	89.30	1,998,243	+0.25(+0.28%)
Feb 22, 2023	89.02	89.31	89.00	89.05	1,646,081	+0.32(+0.36%)
Feb 21, 2023	89.03	89.11	88.65	88.73	2,206,397	-1.01(-1.13%)
Feb 17, 2023	89.37	89.77	89.29	89.75	2,010,471	+0.15(+0.17%)
Feb 16, 2023	89.65	89.85	89.44	89.59	2,149,913	-0.32(-0.35%)
Feb 15, 2023	89.79	89.95	89.72	89.91	1,709,223	-0.02(-0.02%)
Feb 14, 2023	90.40	90.51	89.88	89.93	3,072,618	-0.51(-0.56%)
Feb 13, 2023	90.20	90.51	90.15	90.44	1,554,851	+0.31(+0.34%)
Feb 10, 2023	90.56	90.57	90.10	90.13	1,586,040	-0.40(-0.44%)
Feb 09, 2023	91.09	91.14	90.40	90.53	2,278,623	-0.33(-0.37%)
Feb 08, 2023	90.78	90.90	90.62	90.87	1,143,370	+0.25(+0.27%)
Feb 07, 2023	90.59	91.04	90.52	90.62	1,404,802	-0.08(-0.08%)
Feb 06, 2023	90.66	90.86	90.63	90.69	2,483,225	-0.79(-0.87%)
Feb 03, 2023	91.58	91.73	91.31	91.49	3,864,234	-0.73(-0.79%)
Feb 02, 2023	92.44	92.55	92.17	92.21	2,130,382	-0.02(-0.02%)
Feb 01, 2023	91.64	92.29	91.33	92.23	1,965,189	+0.78(+0.85%)
Jan 31, 2023	91.45	91.46	91.16	91.46	2,053,497	+0.31(+0.33%)
Jan 30, 2023	91.25	91.42	91.13	91.15	2,154,562	-0.39(-0.43%)
Jan 27, 2023	91.35	91.59	91.31	91.54	1,508,220	+0.03(+0.03%)
Jan 26, 2023	91.80	91.87	91.50	91.51	2,082,497	-0.31(-0.34%)
Jan 25, 2023	91.55	91.85	91.40	91.83	3,111,186	+0.28(+0.30%)
Jan 24, 2023	91.23	91.60	91.02	91.55	1,870,779	+0.46(+0.50%)
Jan 23, 2023	90.96	91.40	90.96	91.09	1,940,618	-0.31(-0.33%)
Jan 20, 2023	91.44	91.51	91.11	91.40	3,178,691	-0.29(-0.31%)
Jan 19, 2023	91.68	91.88	91.49	91.68	4,968,050	-0.26(-0.28%)
Jan 18, 2023	92.07	92.12	91.64	91.94	14,431,644	+0.95(+1.05%)
Jan 17, 2023	90.90	91.23	90.89	90.99	2,713,305	-0.21(-0.23%)
Jan 13, 2023	91.27	91.50	91.16	91.20	2,142,206	-0.42(-0.46%)
Jan 12, 2023	91.52	91.68	91.09	91.62	6,588,436	+0.64(+0.70%)
Jan 11, 2023	90.80	90.99	90.62	90.98	8,550,596	+0.63(+0.70%)
Jan 10, 2023	90.46	90.60	90.14	90.35	1,841,182	-0.37(-0.41%)
Jan 09, 2023	90.57	90.96	90.48	90.72	2,387,293	+0.27(+0.30%)
Jan 06, 2023	89.57	90.51	89.46	90.45	1,488,803	+1.15(+1.29%)
Jan 05, 2023	89.09	89.39	88.95	89.30	1,347,509	-0.18(-0.20%)
Jan 04, 2023	89.55	89.66	89.29	89.48	1,776,327	+0.59(+0.67%)
Jan 03, 2023	89.24	89.38	88.81	88.89	2,160,544	+0.42(+0.47%)
Dec 30, 2022	88.70	88.84	88.43	88.47	1,713,243	-0.62(-0.70%)
Dec 29, 2022	88.78	89.10	88.64	89.09	1,486,934	+0.56(+0.64%)
Dec 28, 2022	88.85	88.93	88.51	88.53	1,517,106	-0.25(-0.28%)
Dec 27, 2022	88.84	89.03	88.63	88.78	1,561,397	-0.60(-0.67%)
Dec 23, 2022	89.41	89.42	89.19	89.38	1,552,567	-0.19(-0.21%)
Dec 22, 2022	89.70	89.78	89.55	89.57	1,457,571	-0.13(-0.15%)
Dec 21, 2022	89.93	89.93	89.63	89.70	1,763,362	+0.23(+0.26%)
Dec 20, 2022	89.52	89.73	89.41	89.47	2,759,992	-0.70(-0.77%)
Dec 19, 2022	90.23	90.31	89.99	90.17	2,320,982	-0.51(-0.56%)
Dec 16, 2022	90.35	90.83	90.28	90.67	1,362,167	-0.24(-0.26%)
Dec 15, 2022	90.88	91.08	90.54	90.91	2,931,374	+0.11(+0.12%)
Dec 14, 2022	90.46	90.88	90.24	90.81	1,882,031	+0.30(+0.33%)
Dec 13, 2022	91.19	91.22	90.38	90.51	1,940,018	+0.91(+1.02%)
Dec 12, 2022	89.77	89.87	89.35	89.60	1,908,055	+0.02(+0.02%)
Dec 09, 2022	89.85	89.92	89.58	89.58	1,993,655	-0.50(-0.56%)
Dec 08, 2022	90.09	90.31	89.94	90.08	1,738,765	-0.35(-0.39%)
Dec 07, 2022	89.96	90.46	89.87	90.43	1,446,307	+0.94(+1.05%)
Dec 06, 2022	89.32	89.56	89.25	89.49	2,295,698	+0.25(+0.28%)
Dec 05, 2022	89.75	89.81	89.20	89.25	2,628,392	-0.93(-1.03%)
Dec 02, 2022	89.37	90.20	89.14	90.18	2,944,584	+0.39(+0.43%)
Dec 01, 2022	89.26	89.82	89.19	89.79	1,514,166	+0.58(+0.65%)
Nov 30, 2022	88.48	89.21	88.07	89.21	1,213,733	+0.98(+1.11%)
Nov 29, 2022	88.41	88.69	88.23	88.23	1,254,553	-0.57(-0.64%)
Nov 28, 2022	89.00	89.18	88.74	88.80	1,690,745	-0.13(-0.15%)
Nov 25, 2022	88.67	88.96	88.67	88.93	637,067	+0.00(+0.00%)
Nov 23, 2022	88.56	89.11	88.56	88.93	1,832,596	+0.51(+0.58%)
Nov 22, 2022	88.29	88.52	88.20	88.42	2,970,902	+0.39(+0.44%)
Nov 21, 2022	88.32	88.37	87.91	88.03	2,293,212	+0.00(+0.00%)
Nov 18, 2022	88.13	88.24	87.86	88.03	2,990,633	-0.07(-0.08%)
Nov 17, 2022	87.93	88.10	87.69	88.10	3,556,677	-0.33(-0.38%)
Nov 16, 2022	88.28	88.55	88.10	88.43	3,334,743	+0.50(+0.57%)
Nov 15, 2022	87.95	88.13	87.63	87.93	2,880,354	+0.54(+0.62%)
Nov 14, 2022	87.36	87.51	87.26	87.39	2,273,080	-0.25(-0.28%)
Nov 11, 2022	87.41	87.71	87.34	87.63	1,315,185	-0.09(-0.10%)
Nov 10, 2022	87.10	87.85	86.98	87.72	2,872,669	+2.15(+2.52%)
Nov 09, 2022	85.42	85.71	85.34	85.57	1,533,021	+0.09(+0.11%)
Nov 08, 2022	85.26	85.67	85.24	85.47	3,886,295	+0.43(+0.50%)
Nov 07, 2022	85.55	85.57	85.04	85.04	1,853,261	-0.43(-0.50%)
Nov 04, 2022	85.38	85.60	85.18	85.47	1,739,812	+0.24(+0.28%)
Nov 03, 2022	84.82	85.45	84.81	85.23	2,213,873	-0.41(-0.48%)
Nov 02, 2022	85.89	86.58	85.57	85.64	2,156,814	-0.11(-0.13%)
Nov 01, 2022	86.20	86.22	85.50	85.76	1,683,137	+0.20(+0.23%)
Oct 31, 2022	85.79	85.82	85.31	85.56	1,661,830	-0.59(-0.68%)
Oct 28, 2022	85.82	86.28	85.81	86.15	1,807,665	+0.01(+0.01%)
Oct 27, 2022	85.89	86.52	85.73	86.14	2,727,888	+0.47(+0.55%)
Oct 26, 2022	85.30	85.88	85.25	85.66	2,480,942	+0.66(+0.78%)
Oct 25, 2022	84.59	85.14	84.57	85.00	3,418,108	+1.02(+1.22%)
Oct 24, 2022	84.29	84.41	83.91	83.98	3,452,249	-0.18(-0.21%)
Oct 21, 2022	83.49	84.21	83.34	84.16	12,794,877	+0.17(+0.20%)
Oct 20, 2022	84.59	84.68	83.90	83.99	27,099,080	-0.69(-0.82%)
Oct 19, 2022	84.59	84.84	84.51	84.68	1,438,716	-0.72(-0.84%)
Oct 18, 2022	85.57	85.71	85.07	85.40	1,346,936	+0.14(+0.17%)
Oct 17, 2022	85.79	85.83	85.24	85.26	1,924,486	+0.13(+0.16%)
Oct 14, 2022	86.21	86.24	85.00	85.12	1,997,841	-0.45(-0.53%)
Oct 13, 2022	84.73	85.90	84.73	85.58	2,069,462	-0.49(-0.57%)
Oct 12, 2022	86.03	86.33	85.84	86.07	1,519,567	-0.08(-0.09%)
Oct 11, 2022	86.22	86.51	86.10	86.15	7,816,147	+0.08(+0.09%)
Oct 10, 2022	86.57	86.57	85.83	86.07	1,210,000	-0.38(-0.44%)
Oct 07, 2022	86.30	86.53	86.16	86.45	1,857,280	-0.26(-0.29%)
Oct 06, 2022	87.13	87.26	86.67	86.71	1,798,143	-0.17(-0.20%)
Oct 05, 2022	87.15	87.27	86.75	86.88	1,800,402	-0.88(-1.00%)
Oct 04, 2022	87.69	88.10	87.60	87.76	1,497,390	+0.42(+0.48%)