MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	100.41	100.65	100.39	100.61	1,960,736	+0.02(+0.02%)
Oct 28, 2021	100.65	100.77	100.59	100.59	963,530	-0.14(-0.14%)
Oct 27, 2021	100.66	100.75	100.54	100.73	1,406,955	+0.15(+0.15%)
Oct 26, 2021	100.47	100.58		100.58	1,966,597	+0.06(+0.06%)
Oct 25, 2021	100.43	100.52	100.41	100.52	983,593	+0.08(+0.07%)
Oct 22, 2021	100.38	100.44	100.30	100.44	1,446,438	+0.12(+0.12%)
Oct 21, 2021	100.45	100.51	100.31	100.32	4,039,547	-0.25(-0.25%)
Oct 20, 2021	100.58	100.61	100.53	100.57	1,785,626	+0.02(+0.02%)
Oct 19, 2021	100.57	100.60	100.53	100.55	1,093,224	-0.08(-0.07%)
Oct 18, 2021	100.50	100.63	100.46	100.63	1,080,591	-0.06(-0.06%)
Oct 15, 2021	100.75	100.81	100.66	100.69	1,044,856	-0.17(-0.17%)
Oct 14, 2021	100.81	100.86	100.64	100.86	1,607,219	+0.12(+0.12%)
Oct 13, 2021	100.57	100.75	100.57	100.74	1,261,413	+0.11(+0.11%)
Oct 12, 2021	100.58	100.65	100.55	100.63	977,071	+0.12(+0.12%)
Oct 11, 2021	100.58	100.60	100.51	100.51	886,933	-0.09(-0.09%)
Oct 08, 2021	100.81	100.81	100.59	100.60	1,259,297	-0.12(-0.12%)
Oct 07, 2021	100.77	100.79	100.71	100.72	1,502,692	-0.15(-0.15%)
Oct 06, 2021	100.87	100.90	100.84	100.87	1,780,978	-0.03(-0.03%)
Oct 05, 2021	101.01	101.02	100.88	100.90	944,014	-0.17(-0.17%)
Oct 04, 2021	101.03	101.09	100.82	101.07	4,700,870	+0.04(+0.04%)
Oct 01, 2021	100.95	101.06	100.85	101.03	1,470,856	+0.15(+0.15%)
Sep 30, 2021	100.77	100.89	100.75	100.88	1,316,810	+0.10(+0.10%)
Sep 29, 2021	100.81	100.85	100.73	100.78	1,218,635	+0.04(+0.04%)
Sep 28, 2021	100.69	100.75	100.65	100.74	1,814,699	-0.09(-0.09%)
Sep 27, 2021	100.86	100.90	100.81	100.83	800,491	-0.08(-0.08%)
Sep 24, 2021	100.83	100.95	100.74	100.92	1,075,610	+0.02(+0.02%)
Sep 23, 2021	101.06	101.06	100.88	100.90	866,020	-0.26(-0.26%)
Sep 22, 2021	101.22	101.25	101.10	101.16	1,122,156	-0.08(-0.08%)
Sep 21, 2021	101.30	101.30	101.22	101.24	769,825	-0.03(-0.03%)
Sep 20, 2021	101.23	101.30	101.21	101.27	834,185	+0.10(+0.10%)
Sep 17, 2021	101.18	101.18	101.11	101.17	866,250	-0.05(-0.05%)
Sep 16, 2021	101.31	101.31	101.20	101.22	479,660	-0.12(-0.12%)
Sep 15, 2021	101.36	101.41	101.31	101.34	1,162,945	-0.01(-0.01%)
Sep 14, 2021	101.37	101.42	101.34	101.35	1,703,921	+0.04(+0.04%)
Sep 13, 2021	101.26	101.35	101.26	101.31	2,780,879	+0.03(+0.03%)
Sep 10, 2021	101.27	101.31	101.24	101.28	590,439	-0.05(-0.05%)
Sep 09, 2021	101.27	101.35	101.25	101.33	956,298	+0.05(+0.05%)
Sep 08, 2021	101.29	101.35	101.23	101.28	1,237,160	+0.08(+0.07%)
Sep 07, 2021	101.23	101.25	101.18	101.21	1,422,458	-0.04(-0.04%)
Sep 03, 2021	101.24	101.26	101.19	101.24	657,667	-0.01(-0.01%)
Sep 02, 2021	101.24	101.27	101.22	101.25	1,010,115	+0.04(+0.04%)
Sep 01, 2021	101.25	101.26	101.19	101.22	849,474	-0.02(-0.02%)
Aug 31, 2021	101.27	101.29	101.22	101.23	618,619	-0.03(-0.03%)
Aug 30, 2021	101.18	101.28	101.18	101.26	827,547	+0.02(+0.02%)
Aug 27, 2021	101.10	101.24	101.06	101.24	659,921	+0.17(+0.17%)
Aug 26, 2021	101.12	101.12	101.04	101.07	1,036,904	-0.04(-0.04%)
Aug 25, 2021	101.10	101.19	101.07	101.11	3,599,977	+0.02(+0.02%)
Aug 24, 2021	101.14	101.17	101.08	101.09	771,354	-0.04(-0.04%)
Aug 23, 2021	101.04	101.13	101.00	101.13	867,283	+0.07(+0.06%)
Aug 20, 2021	101.09	101.10	101.01	101.06	684,055	-0.03(-0.03%)
Aug 19, 2021	101.10	101.14	101.07	101.09	1,320,548	+0.01(+0.01%)
Aug 18, 2021	101.03	101.08	101.00	101.08	805,419	+0.07(+0.07%)
Aug 17, 2021	101.06	101.13	101.02	101.02	932,690	-0.14(-0.14%)
Aug 16, 2021	101.15	101.22	101.09	101.16	1,106,925	-0.02(-0.02%)
Aug 13, 2021	101.04	101.18	101.03	101.18	942,104	+0.14(+0.14%)
Aug 12, 2021	101.06	101.09	101.02	101.04	1,022,398	-0.05(-0.05%)
Aug 11, 2021	100.96	101.09	100.94	101.08	1,112,785	+0.12(+0.12%)
Aug 10, 2021	100.99	101.01	100.93	100.96	1,257,055	-0.07(-0.07%)
Aug 09, 2021	101.18	101.19	101.02	101.04	1,160,998	-0.04(-0.04%)
Aug 06, 2021	101.16	101.17	101.07	101.07	1,548,289	-0.19(-0.18%)
Aug 05, 2021	101.38	101.39	101.14	101.26	987,281	-0.14(-0.14%)
Aug 04, 2021	101.41	101.44	101.24	101.40	3,184,393	+0.03(+0.03%)
Aug 03, 2021	101.44	101.46	101.37	101.37	832,497	+0.01(+0.01%)