MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	98.41	98.46	98.40	98.43	1,485,667	+0.02(+0.02%)
Jan 30, 2020	98.44	98.46	98.34	98.41	1,495,835	+0.03(+0.03%)
Jan 29, 2020	98.28	98.38	98.28	98.38	1,708,527	+0.11(+0.11%)
Jan 28, 2020	98.27	98.31	98.25	98.27	1,594,945	+0.01(+0.01%)
Jan 27, 2020	98.34	98.37	98.27	98.27	1,433,636	+0.04(+0.04%)
Jan 24, 2020	98.22	98.27	98.20	98.23	1,835,378	+0.05(+0.06%)
Jan 23, 2020	98.15	98.18	98.12	98.18	3,106,053	+0.05(+0.05%)
Jan 22, 2020	98.08	98.13	98.07	98.13	4,535,339	+0.03(+0.03%)
Jan 21, 2020	98.10	98.13	98.06	98.10	2,418,005	+0.06(+0.06%)
Jan 17, 2020	98.04	98.07	98.00	98.04	1,761,278	-0.01(-0.01%)
Jan 16, 2020	98.07	98.10	98.03	98.05	3,024,728	+0.00(+0.00%)
Jan 15, 2020	98.07	98.10	97.92	98.05	5,230,515	-0.05(-0.05%)
Jan 14, 2020	98.05	98.11	98.04	98.09	9,033,083	+0.05(+0.06%)
Jan 13, 2020	98.04	98.07	97.98	98.04	2,672,789	+0.04(+0.04%)
Jan 10, 2020	97.98	98.03	97.96	98.00	2,707,446	+0.11(+0.11%)
Jan 09, 2020	97.80	97.92	97.80	97.89	1,462,409	+0.01(+0.01%)
Jan 08, 2020	97.97	98.00	97.88	97.89	2,266,203	-0.05(-0.05%)
Jan 07, 2020	97.94	97.99	97.91	97.93	2,557,878	+0.02(+0.02%)
Jan 06, 2020	97.99	98.00	97.91	97.91	1,796,362	+0.01(+0.01%)
Jan 03, 2020	97.91	97.95	97.88	97.90	2,515,890	+0.08(+0.08%)
Jan 02, 2020	97.88	97.89	97.80	97.82	2,358,408	+0.12(+0.12%)
Dec 31, 2019	97.80	97.81	97.70	97.70	873,726	-0.05(-0.05%)
Dec 30, 2019	97.70	97.80	97.68	97.75	1,161,337	-0.04(-0.04%)
Dec 27, 2019	97.67	97.79	97.64	97.79	3,197,175	+0.20(+0.20%)
Dec 26, 2019	97.60	97.61	97.53	97.59	734,697	+0.00(+0.00%)
Dec 24, 2019	97.48	97.60	97.45	97.59	1,296,986	+0.07(+0.07%)
Dec 23, 2019	97.65	97.65	97.50	97.52	2,495,829	-0.14(-0.14%)
Dec 20, 2019	97.52	97.65	97.52	97.65	4,099,657	+0.08(+0.08%)
Dec 19, 2019	97.53	97.62	97.47	97.57	1,975,769	+0.05(+0.05%)
Dec 18, 2019	97.59	97.60	97.52	97.52	1,664,512	-0.11(-0.11%)
Dec 17, 2019	97.64	97.65	97.57	97.63	1,127,113	+0.06(+0.06%)
Dec 16, 2019	97.65	97.66	97.50	97.56	1,079,658	-0.14(-0.15%)
Dec 13, 2019	97.60	97.71	97.49	97.71	656,742	+0.33(+0.33%)
Dec 12, 2019	97.63	97.64	97.35	97.38	1,046,537	-0.26(-0.27%)
Dec 11, 2019	97.52	97.68	97.49	97.65	630,768	+0.19(+0.19%)
Dec 10, 2019	97.46	97.49	97.42	97.46	724,234	-0.04(-0.04%)
Dec 09, 2019	97.64	97.64	97.47	97.49	827,433	-0.04(-0.04%)
Dec 06, 2019	97.47	97.54	97.44	97.53	898,082	+0.05(+0.06%)
Dec 05, 2019	97.46	97.55	97.46	97.47	1,723,083	-0.03(-0.03%)
Dec 04, 2019	97.61	97.62	97.48	97.50	1,296,632	-0.17(-0.18%)
Dec 03, 2019	97.60	97.74	97.59	97.67	1,962,677	+0.21(+0.21%)
Dec 02, 2019	97.39	97.50	97.38	97.46	3,630,367	-0.04(-0.04%)
Nov 29, 2019	97.54	97.54	97.48	97.50	996,554	+0.05(+0.05%)
Nov 27, 2019	97.49	97.50	97.44	97.45	471,602	-0.10(-0.10%)
Nov 26, 2019	97.53	97.57	97.52	97.55	1,553,744	+0.05(+0.05%)
Nov 25, 2019	97.50	97.51	97.46	97.51	646,581	+0.05(+0.05%)
Nov 22, 2019	97.51	97.51	97.43	97.46	1,075,413	+0.00(+0.00%)
Nov 21, 2019	97.46	97.50	97.45	97.46	959,203	-0.04(-0.04%)
Nov 20, 2019	97.41	97.51	97.41	97.50	1,331,229	+0.10(+0.10%)
Nov 19, 2019	97.45	97.46	97.39	97.40	1,823,565	-0.08(-0.08%)
Nov 18, 2019	97.49	97.56	97.45	97.48	3,563,160	+0.05(+0.05%)
Nov 15, 2019	97.42	97.46	97.40	97.44	1,593,932	+0.01(+0.01%)
Nov 14, 2019	97.39	97.45	97.34	97.43	822,851	+0.14(+0.15%)
Nov 13, 2019	97.30	97.35	97.27	97.28	669,172	+0.01(+0.01%)
Nov 12, 2019	97.28	97.30	97.20	97.27	632,060	+0.05(+0.06%)
Nov 11, 2019	97.22	97.22	97.14	97.22	670,310	+0.02(+0.02%)
Nov 08, 2019	97.15	97.24	97.12	97.20	581,074	+0.08(+0.08%)
Nov 07, 2019	97.18	97.18	97.00	97.12	758,493	-0.19(-0.19%)
Nov 06, 2019	97.34	97.40	97.27	97.31	787,649	+0.11(+0.11%)
Nov 05, 2019	97.35	97.40	97.20	97.20	1,281,397	-0.26(-0.27%)
Nov 04, 2019	97.39	97.51	97.39	97.46	566,507	-0.02(-0.02%)
Nov 01, 2019	97.41	97.50	97.37	97.48	1,062,547	-0.01(-0.01%)
Oct 31, 2019	97.42	97.54	97.39	97.49	921,504	+0.14(+0.15%)
Oct 30, 2019	97.20	97.36	97.19	97.35	598,725	+0.15(+0.16%)
Oct 29, 2019	97.16	97.20	97.11	97.19	581,815	+0.13(+0.14%)
Oct 28, 2019	97.05	97.08	97.02	97.06	2,656,925	-0.08(-0.08%)
Oct 25, 2019	97.21	97.21	97.10	97.14	565,454	-0.05(-0.06%)
Oct 24, 2019	97.25	97.29	97.17	97.19	811,506	-0.02(-0.02%)
Oct 23, 2019	97.15	97.22	97.10	97.21	1,272,472	+0.11(+0.11%)
Oct 22, 2019	97.13	97.14	97.02	97.10	797,459	+0.04(+0.04%)
Oct 21, 2019	97.17	97.19	97.05	97.07	519,081	-0.09(-0.09%)
Oct 18, 2019	97.17	97.24	97.15	97.16	1,124,461	-0.05(-0.05%)
Oct 17, 2019	97.20	97.28	97.19	97.21	1,793,001	+0.03(+0.03%)
Oct 16, 2019	97.20	97.26	97.14	97.18	1,215,768	+0.04(+0.04%)
Oct 15, 2019	97.25	97.28	97.11	97.14	883,349	-0.05(-0.05%)
Oct 14, 2019	97.22	97.24	97.17	97.19	487,828	+0.05(+0.05%)
Oct 11, 2019	97.13	97.19	97.05	97.14	755,792	-0.09(-0.09%)
Oct 10, 2019	97.40	97.40	97.23	97.23	2,564,745	-0.16(-0.17%)
Oct 09, 2019	97.40	97.41	97.29	97.39	707,853	+0.04(+0.04%)
Oct 08, 2019	97.43	97.44	97.30	97.36	992,110	+0.03(+0.03%)
Oct 07, 2019	97.37	97.47	97.33	97.33	1,368,808	-0.15(-0.16%)
Oct 04, 2019	97.40	97.49	97.39	97.48	969,144	+0.08(+0.08%)
Oct 03, 2019	97.36	97.52	97.34	97.40	3,517,581	+0.08(+0.08%)
Oct 02, 2019	97.28	97.37	97.25	97.32	1,930,030	+0.10(+0.10%)
Oct 01, 2019	97.10	97.30	97.07	97.22	3,069,931	+0.05(+0.05%)
Sep 30, 2019	97.03	97.18	97.02	97.18	1,394,870	+0.04(+0.04%)
Sep 27, 2019	97.03	97.15	97.00	97.14	936,608	+0.11(+0.11%)
Sep 26, 2019	97.02	97.08	96.99	97.03	671,548	+0.10(+0.10%)
Sep 25, 2019	97.05	97.08	96.90	96.93	1,129,933	-0.16(-0.17%)
Sep 24, 2019	97.07	97.12	97.01	97.09	3,018,169	+0.10(+0.10%)
Sep 23, 2019	97.09	97.18	96.99	97.00	2,098,540	+0.04(+0.04%)
Sep 20, 2019	96.95	97.08	96.91	96.96	772,111	+0.07(+0.07%)
Sep 19, 2019	96.97	97.01	96.83	96.89	862,006	-0.03(-0.03%)
Sep 18, 2019	96.92	97.05	96.85	96.92	701,260	+0.04(+0.04%)
Sep 17, 2019	96.81	96.91	96.75	96.88	589,310	+0.04(+0.04%)
Sep 16, 2019	96.82	96.87	96.78	96.84	602,128	+0.21(+0.21%)
Sep 13, 2019	96.85	96.88	96.64	96.64	625,334	-0.24(-0.25%)
Sep 12, 2019	97.09	97.09	96.86	96.88	1,069,040	+0.00(+0.00%)
Sep 11, 2019	96.86	96.92	96.84	96.88	3,755,498	+0.08(+0.08%)
Sep 10, 2019	97.03	97.03	96.80	96.80	1,173,422	-0.38(-0.39%)
Sep 09, 2019	97.16	97.18	97.12	97.18	1,006,969	+0.07(+0.07%)
Sep 06, 2019	97.18	97.18	97.04	97.10	608,728	+0.01(+0.01%)
Sep 05, 2019	97.21	97.21	97.09	97.09	1,150,338	-0.23(-0.24%)
Sep 04, 2019	97.25	97.36	97.22	97.33	1,916,016	+0.13(+0.14%)
Sep 03, 2019	97.11	97.23	97.05	97.19	1,638,678	+0.08(+0.08%)
Aug 30, 2019	96.97	97.14	96.96	97.12	1,195,972	+0.14(+0.15%)
Aug 29, 2019	97.02	97.02	96.93	96.97	1,005,220	+0.04(+0.04%)
Aug 28, 2019	96.99	97.02	96.90	96.94	2,327,710	+0.03(+0.03%)
Aug 27, 2019	96.87	96.96	96.84	96.91	1,286,123	+0.16(+0.17%)
Aug 26, 2019	96.90	96.96	96.75	96.75	1,259,928	-0.21(-0.21%)
Aug 23, 2019	96.81	96.98	96.78	96.96	2,519,864	+0.16(+0.17%)
Aug 22, 2019	96.82	96.89	96.73	96.79	1,207,375	-0.05(-0.06%)
Aug 21, 2019	96.80	96.91	96.79	96.85	768,487	+0.00(+0.00%)
Aug 20, 2019	96.87	96.89	96.82	96.85	568,400	+0.08(+0.08%)
Aug 19, 2019	96.79	96.81	96.76	96.77	855,656	-0.02(-0.02%)
Aug 16, 2019	96.78	96.85	96.67	96.79	1,648,441	-0.07(-0.07%)
Aug 15, 2019	96.72	96.87	96.61	96.86	1,988,393	+0.31(+0.32%)
Aug 14, 2019	96.67	96.70	96.54	96.54	966,063	+0.02(+0.02%)
Aug 13, 2019	96.70	96.71	96.47	96.53	937,352	-0.18(-0.19%)
Aug 12, 2019	96.65	96.78	96.60	96.71	599,883	+0.10(+0.10%)
Aug 09, 2019	96.74	96.76	96.50	96.61	1,765,301	-0.12(-0.12%)
Aug 08, 2019	96.53	96.78	96.51	96.72	725,299	+0.06(+0.06%)
Aug 07, 2019	96.77	96.81	96.62	96.66	3,995,738	-0.05(-0.06%)
Aug 06, 2019	96.70	96.72	96.62	96.71	984,860	+0.01(+0.01%)
Aug 05, 2019	96.61	96.72	96.55	96.71	1,788,702	+0.22(+0.23%)
Aug 02, 2019	96.57	96.58	96.44	96.48	2,351,948	-0.02(-0.02%)
Aug 01, 2019	96.28	96.65	96.22	96.50	1,391,851	+0.31(+0.32%)
Jul 31, 2019	96.18	96.31	96.02	96.19	1,394,465	+0.06(+0.07%)
Jul 30, 2019	96.17	96.18	96.09	96.13	903,818	-0.01(-0.01%)
Jul 29, 2019	96.17	96.19	96.11	96.14	504,956	+0.00(+0.00%)
Jul 26, 2019	96.17	96.18	96.10	96.14	683,275	-0.05(-0.06%)
Jul 25, 2019	96.24	96.24	96.12	96.19	1,114,275	-0.05(-0.06%)
Jul 24, 2019	96.20	96.27	96.18	96.25	968,521	+0.07(+0.07%)
Jul 23, 2019	96.13	96.18	96.10	96.17	1,114,142	+0.03(+0.03%)
Jul 22, 2019	96.16	96.19	96.12	96.15	837,162	-0.03(-0.03%)
Jul 19, 2019	96.11	96.22	96.08	96.17	844,546	+0.01(+0.01%)
Jul 18, 2019	96.04	96.17	96.02	96.17	1,152,487	+0.12(+0.12%)
Jul 17, 2019	95.95	96.06	95.91	96.05	995,990	+0.21(+0.22%)
Jul 16, 2019	95.83	95.86	95.79	95.84	1,064,453	-0.08(-0.08%)
Jul 15, 2019	95.85	95.93	95.85	95.92	3,849,790	+0.07(+0.07%)
Jul 12, 2019	95.76	95.87	95.76	95.84	628,510	+0.11(+0.11%)
Jul 11, 2019	95.92	95.94	95.71	95.74	1,572,900	-0.21(-0.22%)
Jul 10, 2019	95.92	95.96	95.84	95.95	1,120,122	+0.16(+0.17%)
Jul 09, 2019	95.90	95.90	95.79	95.79	723,530	-0.06(-0.07%)
Jul 08, 2019	96.00	96.01	95.85	95.85	781,703	-0.07(-0.07%)
Jul 05, 2019	95.87	95.95	95.78	95.92	1,621,896	-0.12(-0.13%)
Jul 03, 2019	96.04	96.10	96.01	96.05	1,201,807	+0.06(+0.07%)
Jul 02, 2019	95.84	96.01	95.84	95.99	5,405,740	+0.19(+0.20%)
Jul 01, 2019	95.83	95.87	95.69	95.80	1,185,208	-0.04(-0.04%)
Jun 28, 2019	95.82	95.92	95.82	95.84	1,192,976	+0.03(+0.03%)
Jun 27, 2019	95.70	95.82	95.66	95.81	661,405	+0.23(+0.24%)
Jun 26, 2019	95.74	95.74	95.58	95.58	670,400	-0.13(-0.14%)
Jun 25, 2019	95.78	95.81	95.68	95.72	691,699	-0.02(-0.02%)
Jun 24, 2019	95.68	95.75	95.66	95.73	378,012	+0.12(+0.12%)
Jun 21, 2019	95.74	95.75	95.61	95.62	1,198,365	-0.28(-0.29%)
Jun 20, 2019	95.93	96.00	95.84	95.89	533,857	+0.14(+0.15%)
Jun 19, 2019	95.46	95.75	95.43	95.75	1,033,589	+0.27(+0.28%)
Jun 18, 2019	95.50	95.53	95.35	95.48	822,042	+0.14(+0.15%)
Jun 17, 2019	95.36	95.38	95.31	95.34	702,969	-0.04(-0.04%)
Jun 14, 2019	95.41	95.47	95.34	95.38	803,064	-0.07(-0.07%)
Jun 13, 2019	95.43	95.49	95.39	95.45	2,052,739	+0.09(+0.09%)
Jun 12, 2019	95.30	95.39	95.28	95.36	475,536	+0.15(+0.16%)
Jun 11, 2019	95.26	95.31	95.21	95.21	901,162	-0.02(-0.02%)
Jun 10, 2019	95.43	95.43	95.22	95.23	935,099	-0.25(-0.26%)
Jun 07, 2019	95.40	95.48	95.32	95.48	810,137	+0.20(+0.21%)
Jun 06, 2019	95.32	95.35	95.20	95.28	833,108	+0.04(+0.05%)
Jun 05, 2019	95.24	95.32	95.20	95.24	1,890,153	+0.04(+0.04%)
Jun 04, 2019	95.36	95.42	95.20	95.20	1,096,830	-0.12(-0.13%)
Jun 03, 2019	95.16	95.39	95.16	95.32	979,771	+0.24(+0.25%)
May 31, 2019	95.04	95.12	94.91	95.08	977,452	+0.18(+0.19%)
May 30, 2019	94.85	94.94	94.74	94.90	1,521,950	+0.16(+0.17%)
May 29, 2019	94.72	94.89	94.70	94.74	1,341,089	+0.08(+0.08%)
May 28, 2019	94.66	94.71	94.62	94.66	660,799	+0.02(+0.02%)
May 24, 2019	94.63	94.66	94.60	94.65	487,319	+0.04(+0.04%)
May 23, 2019	94.44	94.68	94.44	94.61	584,095	+0.19(+0.20%)
May 22, 2019	94.36	94.45	94.35	94.42	503,334	+0.10(+0.10%)
May 21, 2019	94.34	94.37	94.29	94.33	532,383	+0.01(+0.01%)
May 20, 2019	94.40	94.42	94.29	94.32	848,057	-0.12(-0.12%)
May 17, 2019	94.50	94.50	94.36	94.43	694,964	-0.04(-0.04%)
May 16, 2019	94.50	94.50	94.43	94.47	756,755	-0.05(-0.06%)
May 15, 2019	94.50	94.54	94.42	94.52	541,751	+0.11(+0.11%)
May 14, 2019	94.35	94.42	94.34	94.42	544,646	+0.05(+0.06%)
May 13, 2019	94.32	94.41	94.30	94.36	874,614	+0.12(+0.13%)
May 10, 2019	94.22	94.32	94.16	94.24	861,080	+0.10(+0.10%)
May 09, 2019	94.17	94.24	94.07	94.14	477,534	+0.04(+0.04%)
May 08, 2019	94.25	94.27	94.07	94.10	2,315,986	-0.05(-0.06%)
May 07, 2019	94.17	94.23	94.15	94.16	588,395	+0.07(+0.08%)
May 06, 2019	94.12	94.17	94.09	94.09	485,690	+0.04(+0.04%)
May 03, 2019	93.97	94.08	93.95	94.05	1,823,451	+0.17(+0.18%)
May 02, 2019	93.94	93.99	93.84	93.88	917,824	-0.12(-0.13%)
May 01, 2019	93.96	94.22	93.88	94.01	1,045,370	+0.06(+0.07%)
Apr 30, 2019	93.90	93.96	93.86	93.94	826,569	+0.04(+0.04%)
Apr 29, 2019	93.94	93.97	93.85	93.91	774,201	-0.09(-0.09%)
Apr 26, 2019	93.99	94.00	93.93	94.00	692,738	+0.19(+0.20%)
Apr 25, 2019	93.82	93.86	93.76	93.81	598,041	+0.01(+0.01%)
Apr 24, 2019	93.79	93.85	93.77	93.80	1,096,531	+0.13(+0.14%)
Apr 23, 2019	93.65	93.72	93.65	93.67	704,820	+0.03(+0.03%)
Apr 22, 2019	93.71	93.71	93.64	93.64	580,533	-0.06(-0.07%)
Apr 18, 2019	93.66	93.79	93.66	93.70	563,555	+0.02(+0.02%)
Apr 17, 2019	93.68	93.74	93.65	93.69	773,922	+0.06(+0.07%)
Apr 16, 2019	93.69	93.71	93.62	93.62	1,013,448	-0.16(-0.17%)
Apr 15, 2019	93.71	93.78	93.70	93.78	1,157,901	+0.07(+0.08%)
Apr 12, 2019	93.85	93.87	93.70	93.71	1,188,599	-0.19(-0.20%)
Apr 11, 2019	93.93	93.96	93.90	93.90	1,856,463	-0.08(-0.08%)
Apr 10, 2019	93.90	94.00	93.88	93.98	909,158	+0.14(+0.15%)
Apr 09, 2019	93.85	93.89	93.79	93.84	4,951,263	+0.05(+0.06%)
Apr 08, 2019	93.86	93.89	93.78	93.78	553,337	-0.08(-0.09%)
Apr 05, 2019	93.77	93.88	93.77	93.86	832,640	+0.11(+0.11%)
Apr 04, 2019	93.69	93.76	93.67	93.76	685,281	+0.08(+0.09%)
Apr 03, 2019	93.70	93.98	93.67	93.68	1,555,604	-0.08(-0.09%)
Apr 02, 2019	93.74	93.79	93.72	93.76	1,266,252	+0.06(+0.07%)
Apr 01, 2019	93.90	93.93	93.65	93.69	2,345,374	-0.34(-0.36%)
Mar 29, 2019	94.01	94.06	93.96	94.03	821,643	-0.08(-0.08%)
Mar 28, 2019	94.11	94.15	94.04	94.11	641,054	-0.04(-0.04%)
Mar 27, 2019	94.19	94.27	94.11	94.15	891,203	+0.05(+0.06%)
Mar 26, 2019	93.97	94.14	93.89	94.09	1,052,051	+0.12(+0.13%)
Mar 25, 2019	93.92	94.09	93.87	93.97	809,121	+0.08(+0.08%)
Mar 22, 2019	93.78	94.01	93.75	93.89	696,768	+0.31(+0.33%)
Mar 21, 2019	93.56	93.62	93.54	93.58	701,559	+0.04(+0.04%)
Mar 20, 2019	93.32	93.62	93.32	93.54	862,523	+0.26(+0.27%)
Mar 19, 2019	93.28	93.37	93.28	93.29	693,964	-0.03(-0.03%)
Mar 18, 2019	93.30	93.32	93.27	93.31	560,096	+0.01(+0.01%)
Mar 15, 2019	93.24	93.35	93.20	93.31	1,378,266	+0.16(+0.17%)
Mar 14, 2019	93.20	93.25	93.13	93.15	723,207	-0.06(-0.07%)
Mar 13, 2019	93.16	93.24	93.16	93.21	533,555	+0.03(+0.03%)
Mar 12, 2019	93.06	93.22	93.06	93.18	539,921	+0.18(+0.19%)
Mar 11, 2019	93.00	93.01	92.93	93.01	474,243	+0.00(+0.00%)
Mar 08, 2019	92.96	93.04	92.90	93.01	602,998	+0.12(+0.13%)
Mar 07, 2019	92.79	92.91	92.77	92.88	462,942	+0.12(+0.13%)
Mar 06, 2019	92.66	92.78	92.66	92.76	687,103	+0.12(+0.13%)
Mar 05, 2019	92.54	92.66	92.50	92.63	1,430,603	+0.04(+0.04%)
Mar 04, 2019	92.57	92.64	92.53	92.60	651,285	+0.13(+0.14%)
Mar 01, 2019	92.55	92.61	92.47	92.47	1,223,416	-0.23(-0.24%)
Feb 28, 2019	92.74	92.74	92.59	92.69	1,850,499	-0.04(-0.05%)
Feb 27, 2019	92.79	92.80	92.71	92.74	910,729	-0.13(-0.14%)
Feb 26, 2019	92.85	92.89	92.77	92.87	749,226	+0.08(+0.09%)
Feb 25, 2019	92.76	92.80	92.73	92.79	548,239	-0.01(-0.01%)
Feb 22, 2019	92.71	92.87	92.71	92.80	779,530	+0.11(+0.11%)
Feb 21, 2019	92.72	92.72	92.65	92.69	563,332	-0.10(-0.10%)
Feb 20, 2019	92.81	92.83	92.74	92.79	1,122,235	+0.04(+0.04%)
Feb 19, 2019	92.69	92.80	92.67	92.75	1,434,729	+0.11(+0.11%)
Feb 15, 2019	92.62	92.65	92.59	92.65	1,483,409	+0.02(+0.02%)
Feb 14, 2019	92.65	92.68	92.58	92.63	806,745	+0.10(+0.10%)
Feb 13, 2019	92.55	92.60	92.51	92.53	4,356,270	-0.11(-0.12%)
Feb 12, 2019	92.67	92.67	92.56	92.65	2,333,009	-0.04(-0.04%)
Feb 11, 2019	92.67	92.70	92.62	92.68	1,887,541	-0.04(-0.05%)
Feb 08, 2019	92.70	92.77	92.67	92.73	7,275,729	+0.06(+0.07%)
Feb 07, 2019	92.66	92.68	92.60	92.67	2,169,515	+0.10(+0.10%)
Feb 06, 2019	92.59	92.63	92.52	92.57	2,334,905	+0.04(+0.04%)
Feb 05, 2019	92.47	92.55	92.42	92.53	2,967,173	+0.11(+0.12%)
Feb 04, 2019	92.40	92.44	92.35	92.42	4,390,402	-0.11(-0.11%)