MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	90.17	90.27	90.10	90.17	570,836	-0.07(-0.08%)
May 30, 2018	90.23	90.28	90.10	90.24	1,053,340	-0.13(-0.14%)
May 29, 2018	89.98	90.48	89.97	90.37	717,404	+0.56(+0.63%)
May 25, 2018		89.81	89.81	89.81	0	+0.21(+0.23%)
May 24, 2018	89.59	89.68	89.55	89.60	368,377	+0.20(+0.22%)
May 23, 2018	89.36	89.50	89.32	89.40	931,634	+0.23(+0.26%)
May 22, 2018	89.20	89.21	89.15	89.17	481,686	-0.05(-0.06%)
May 21, 2018	89.14	89.23	89.11	89.22	308,604	+0.04(+0.05%)
May 18, 2018	89.09	89.19	89.09	89.18	400,820	+0.18(+0.20%)
May 17, 2018	89.06	89.06	88.98	89.00	307,679	-0.05(-0.06%)
May 16, 2018	89.13	89.17	89.05	89.05	430,496	-0.06(-0.07%)
May 15, 2018	89.21	89.25	89.07	89.11	677,244	-0.38(-0.42%)
May 14, 2018	89.53	89.53	89.48	89.49	288,860	-0.07(-0.08%)
May 11, 2018	89.58	89.59	89.52	89.56	321,035	+0.03(+0.04%)
May 10, 2018	89.51	89.53	89.44	89.53	609,665	+0.13(+0.15%)
May 09, 2018	89.36	89.40	89.33	89.40	418,681	-0.11(-0.13%)
May 08, 2018	89.53	89.55	89.43	89.51	4,484,146	-0.11(-0.13%)
May 07, 2018	89.66	89.66	89.60	89.62	371,570	+0.02(+0.02%)
May 04, 2018	89.67	89.67	89.52	89.60	315,371	+0.04(+0.05%)
May 03, 2018	89.55	89.68	89.48	89.56	709,683	+0.05(+0.06%)
May 02, 2018	89.45	89.52	89.40	89.51	363,587	+0.07(+0.08%)
May 01, 2018	89.53	89.53	89.41	89.44	565,405	-0.08(-0.09%)
Apr 30, 2018	89.55	89.56	89.49	89.52	561,880	-0.02(-0.02%)
Apr 27, 2018	89.41	89.55	89.41	89.54	756,127	+0.17(+0.19%)
Apr 26, 2018	89.32	89.38	89.26	89.37	705,154	+0.20(+0.22%)
Apr 25, 2018	89.16	89.20	89.12	89.17	1,008,544	-0.06(-0.06%)
Apr 24, 2018	89.25	89.31	89.20	89.23	841,752	-0.13(-0.14%)
Apr 23, 2018	89.38	89.39	89.32	89.35	825,667	-0.15(-0.16%)
Apr 20, 2018	89.58	89.59	89.47	89.50	437,543	-0.19(-0.21%)
Apr 19, 2018	89.70	89.72	89.60	89.69	336,529	-0.10(-0.12%)
Apr 18, 2018	89.90	89.92	89.79	89.79	380,256	-0.21(-0.23%)
Apr 17, 2018	89.94	90.01	89.91	90.00	470,999	+0.05(+0.06%)
Apr 16, 2018	89.80	89.95	89.79	89.95	322,436	+0.04(+0.05%)
Apr 13, 2018	89.81	89.94	89.80	89.90	452,079	+0.05(+0.06%)
Apr 12, 2018	89.99	90.01	89.84	89.85	308,122	-0.16(-0.17%)
Apr 11, 2018	89.99	90.07	89.94	90.01	379,430	+0.02(+0.02%)
Apr 10, 2018	90.02	90.03	89.91	89.99	1,040,557	-0.09(-0.10%)
Apr 09, 2018	89.98	90.07	89.96	90.07	1,052,317	+0.05(+0.06%)
Apr 06, 2018	90.10	90.11	89.99	90.02	564,432	+0.09(+0.10%)
Apr 05, 2018	89.92	89.95	89.85	89.94	705,285	+0.03(+0.04%)
Apr 04, 2018	90.00	90.06	89.90	89.90	565,414	-0.04(-0.05%)
Apr 03, 2018	89.95	89.98	89.86	89.95	518,573	-0.08(-0.09%)
Apr 02, 2018	89.91	90.11	89.89	90.02	468,995	+0.00(+0.00%)
Mar 29, 2018		90.02	90.02	90.02	0	+0.10(+0.11%)
Mar 28, 2018	89.96	90.02	89.85	89.92	1,033,490	+0.04(+0.05%)
Mar 27, 2018	89.72	89.87	89.68	89.87	1,774,432	+0.20(+0.22%)
Mar 26, 2018	89.67	89.75	89.64	89.67	1,205,076	-0.06(-0.07%)
Mar 23, 2018	89.67	89.75	89.59	89.74	1,030,420	+0.03(+0.04%)
Mar 22, 2018	89.69	89.82	89.64	89.70	795,364	+0.22(+0.24%)
Mar 21, 2018	89.39	89.52	89.30	89.49	963,581	-0.02(-0.02%)
Mar 20, 2018	89.54	89.56	89.50	89.50	532,873	-0.09(-0.11%)
Mar 19, 2018	89.60	89.68	89.56	89.60	833,574	-0.05(-0.06%)
Mar 16, 2018	89.69	89.69	89.59	89.65	507,280	-0.13(-0.14%)
Mar 15, 2018	89.72	89.79	89.69	89.78	407,581	+0.00(+0.00%)
Mar 14, 2018	89.63	89.83	89.61	89.78	416,467	+0.09(+0.10%)
Mar 13, 2018	89.63	89.75	89.56	89.69	594,803	+0.10(+0.12%)
Mar 12, 2018	89.49	89.59	89.48	89.59	510,365	+0.12(+0.13%)
Mar 09, 2018	89.51	89.52	89.42	89.47	2,108,038	-0.09(-0.11%)
Mar 08, 2018	89.45	89.59	89.45	89.56	568,301	+0.17(+0.19%)
Mar 07, 2018		89.56	89.39	89.39	373,505	-0.01(-0.01%)
Mar 06, 2018	89.44	89.55	89.35	89.40	1,513,719	-0.03(-0.03%)
Mar 05, 2018	89.69	89.72	89.40	89.43	615,142	-0.11(-0.12%)
Mar 02, 2018	89.68	89.70	89.53	89.54	508,060	-0.26(-0.29%)