MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	101.30	101.39	101.25	101.37	1,918,007	+0.15(+0.15%)
Apr 29, 2021	101.13	101.22	101.11	101.22	1,098,931	-0.03(-0.03%)
Apr 28, 2021	101.21	101.25	101.06	101.25	986,132	+0.05(+0.05%)
Apr 27, 2021	101.20	101.23	101.16	101.20	4,058,362	-0.03(-0.03%)
Apr 26, 2021	101.22	101.27	101.21	101.23	1,655,052	+0.01(+0.01%)
Apr 23, 2021	101.30	101.30	101.21	101.22	770,209	-0.10(-0.10%)
Apr 22, 2021	101.32	101.36	101.29	101.32	871,870	-0.04(-0.04%)
Apr 21, 2021	101.27	101.36	101.25	101.36	1,269,888	+0.08(+0.08%)
Apr 20, 2021	101.14	101.28	101.14	101.28	1,599,548	+0.14(+0.14%)
Apr 19, 2021	101.10	101.16	101.09	101.14	1,485,751	+0.02(+0.02%)
Apr 16, 2021	101.14	101.21	101.12	101.12	1,233,388	-0.14(-0.14%)
Apr 15, 2021	101.13	101.30	101.13	101.26	1,569,234	+0.15(+0.15%)
Apr 14, 2021	101.15	101.16	101.08	101.11	1,008,525	-0.02(-0.02%)
Apr 13, 2021	100.97	101.13	100.96	101.13	1,615,665	+0.19(+0.19%)
Apr 12, 2021	100.95	100.96	100.88	100.94	1,394,443	+0.02(+0.02%)
Apr 09, 2021	100.83	100.97	100.81	100.92	1,217,816	+0.00(+0.00%)
Apr 08, 2021	100.89	100.94	100.86	100.92	1,451,955	+0.02(+0.02%)
Apr 07, 2021	100.90	100.96	100.89	100.90	1,434,001	-0.02(-0.02%)
Apr 06, 2021	100.89	100.93	100.86	100.92	2,578,884	+0.17(+0.17%)
Apr 05, 2021	100.81	100.84	100.72	100.75	2,229,175	+0.01(+0.01%)
Apr 01, 2021	100.75	100.81	100.66	100.74	3,324,832	-0.04(-0.04%)
Mar 31, 2021	100.68	100.78	100.68	100.78	3,374,753	+0.09(+0.09%)
Mar 30, 2021	100.60	100.73	100.57	100.69	2,083,925	-0.01(-0.01%)
Mar 29, 2021	100.71	100.74	100.68	100.70	1,401,110	-0.05(-0.05%)
Mar 26, 2021	100.78	100.82	100.75	100.75	1,289,529	-0.15(-0.15%)
Mar 25, 2021	100.91	100.95	100.85	100.89	5,423,167	-0.01(-0.01%)
Mar 24, 2021	100.89	100.94	100.85	100.90	8,057,291	-0.01(-0.01%)
Mar 23, 2021	100.89	100.93	100.81	100.91	6,229,493	+0.05(+0.05%)
Mar 22, 2021	100.78	100.88	100.75	100.87	1,055,990	+0.09(+0.09%)
Mar 19, 2021	100.77	100.85	100.74	100.77	1,021,984	-0.03(-0.03%)
Mar 18, 2021	100.82	100.87	100.77	100.80	1,185,543	-0.21(-0.21%)
Mar 17, 2021	100.87	101.14	100.86	101.02	1,719,853	-0.04(-0.04%)
Mar 16, 2021	101.00	101.13	101.00	101.05	1,309,874	+0.00(+0.00%)
Mar 15, 2021	101.06	101.13	101.01	101.05	1,263,894	-0.01(-0.01%)
Mar 12, 2021	101.16	101.16	101.06	101.06	1,197,658	-0.24(-0.24%)
Mar 11, 2021	101.25	101.32	101.23	101.30	1,733,109	+0.06(+0.06%)
Mar 10, 2021	101.26	101.30	101.23	101.25	1,046,388	-0.01(-0.01%)
Mar 09, 2021	101.28	101.34	101.22	101.26	1,478,151	+0.07(+0.07%)
Mar 08, 2021	101.26	101.26	101.16	101.18	1,405,021	-0.17(-0.16%)
Mar 05, 2021	101.24	101.35	101.20	101.35	1,725,217	+0.00(+0.00%)
Mar 04, 2021	101.55	101.60	101.33	101.35	1,230,657	-0.23(-0.23%)
Mar 03, 2021	101.58	101.64	101.50	101.58	1,400,885	+0.00(+0.00%)
Mar 02, 2021	101.42	101.60	101.40	101.58	1,399,553	+0.05(+0.05%)
Mar 01, 2021	101.58	101.61	101.41	101.54	2,868,797	+0.26(+0.25%)
Feb 26, 2021	101.14	101.44	100.98	101.28	2,912,735	+0.22(+0.22%)
Feb 25, 2021	101.39	101.44	100.83	101.06	2,697,884	-0.58(-0.57%)
Feb 24, 2021	101.53	101.70	101.49	101.64	1,342,350	+0.03(+0.03%)
Feb 23, 2021	101.54	101.62	101.51	101.61	1,556,026	-0.09(-0.09%)
Feb 22, 2021	101.84	101.84	101.68	101.71	2,591,629	-0.12(-0.12%)
Feb 19, 2021	101.86	101.90	101.80	101.83	873,809	-0.09(-0.09%)
Feb 18, 2021	101.89	101.95	101.86	101.92	1,217,632	+0.03(+0.03%)
Feb 17, 2021	101.83	101.92	101.80	101.89	1,536,252	+0.05(+0.05%)
Feb 16, 2021	101.94	101.97	101.82	101.84	2,719,772	-0.22(-0.22%)
Feb 12, 2021	102.12	102.14	102.07	102.07	1,698,907	-0.14(-0.14%)
Feb 11, 2021	102.14	102.23	102.14	102.21	1,696,420	-0.03(-0.03%)
Feb 10, 2021	102.26	102.28	102.21	102.23	1,157,263	-0.05(-0.04%)
Feb 09, 2021	102.25	102.29	102.18	102.28	1,717,408	+0.07(+0.06%)
Feb 08, 2021	102.22	102.25	102.19	102.22	2,532,467	-0.02(-0.02%)
Feb 05, 2021	102.28	102.31	102.21	102.23	1,095,387	+0.01(+0.01%)
Feb 04, 2021	102.18	102.26	102.15	102.23	1,380,144	+0.02(+0.02%)
Feb 03, 2021	102.23	102.25	102.21	102.21	1,323,025	-0.03(-0.03%)
Feb 02, 2021	102.24	102.27	102.21	102.23	903,766	+0.05(+0.05%)