MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2024	89.66	90.22	89.61	90.16	1,685,521	+0.40(+0.45%)
May 01, 2024	89.45	90.06	89.33	89.76	1,965,910	+0.50(+0.56%)
Apr 30, 2024	89.31	89.53	89.18	89.26	2,296,915	-0.48(-0.53%)
Apr 29, 2024	89.69	89.88	89.63	89.74	1,509,312	+0.22(+0.24%)
Apr 26, 2024	89.45	89.60	89.37	89.52	2,059,152	+0.36(+0.40%)
Apr 25, 2024	88.99	89.24	88.88	89.16	2,032,332	-0.38(-0.42%)
Apr 24, 2024	89.58	89.60	89.35	89.54	16,653,232	-0.29(-0.32%)
Apr 23, 2024	89.43	90.01	89.34	89.83	1,366,912	+0.32(+0.36%)
Apr 22, 2024	89.41	89.70	89.41	89.51	1,645,789	+0.06(+0.07%)
Apr 19, 2024	89.56	89.61	89.39	89.45	2,692,350	+0.01(+0.01%)
Apr 18, 2024	89.76	89.76	89.28	89.44	2,724,618	-0.29(-0.32%)
Apr 17, 2024	89.51	89.77	89.27	89.73	2,698,388	+0.60(+0.67%)
Apr 16, 2024	88.96	89.21	88.90	89.13	1,707,631	-0.33(-0.37%)
Apr 15, 2024	89.62	89.62	89.27	89.46	2,297,791	-0.75(-0.83%)
Apr 12, 2024	90.15	90.40	90.12	90.20	2,573,163	+0.33(+0.37%)
Apr 11, 2024	90.18	90.18	89.59	89.88	3,377,646	+0.06(+0.07%)
Apr 10, 2024	90.32	90.35	89.77	89.82	3,815,597	-1.36(-1.49%)
Apr 09, 2024	91.08	91.17	91.02	91.17	1,107,505	+0.40(+0.44%)
Apr 08, 2024	90.81	90.88	90.63	90.77	1,660,081	-0.10(-0.11%)
Apr 05, 2024	91.01	91.27	90.86	90.87	2,234,407	-0.61(-0.66%)
Apr 04, 2024	91.52	91.52	91.24	91.48	1,219,042	+0.24(+0.26%)
Apr 03, 2024	90.87	91.28	90.78	91.24	1,797,282	+0.02(+0.02%)
Apr 02, 2024	90.95	91.29	90.85	91.22	1,962,085	-0.06(-0.07%)