MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	99.98	100.34	99.74	100.31	2,312,989	+0.15(+0.14%)
Mar 30, 2020	100.45	100.74	99.90	100.16	2,323,676	+0.17(+0.17%)
Mar 27, 2020	99.62	99.99	99.62	99.99	2,519,110	+0.33(+0.33%)
Mar 26, 2020	99.06	100.07	99.00	99.66	3,209,158	+0.15(+0.16%)
Mar 25, 2020	99.70	99.90	99.06	99.51	3,299,317	-0.02(-0.02%)
Mar 24, 2020	98.01	100.00	98.01	99.53	2,765,614	+1.52(+1.55%)
Mar 23, 2020	98.26	99.06	98.01	98.01	2,972,930	+0.04(+0.04%)
Mar 20, 2020	96.96	98.09	96.82	97.97	5,534,445	+1.16(+1.20%)
Mar 19, 2020	96.98	98.22	96.33	96.81	5,187,727	-1.14(-1.17%)
Mar 18, 2020	98.26	98.75	96.87	97.96	3,346,605	-0.73(-0.74%)
Mar 17, 2020	98.70	99.55	98.02	98.68	2,556,770	-0.35(-0.36%)
Mar 16, 2020	98.46	99.67	97.36	99.04	2,951,538	+0.40(+0.41%)
Mar 13, 2020	98.01	99.05	97.92	98.64	6,535,373	+3.00(+3.13%)
Mar 12, 2020	98.75	99.38	95.18	95.64	10,631,625	-4.50(-4.49%)
Mar 11, 2020	99.75	100.14	98.71	100.14	7,185,854	+0.64(+0.64%)
Mar 10, 2020	99.82	100.02	99.50	99.50	7,462,899	-0.45(-0.45%)
Mar 09, 2020	99.94	100.34	99.81	99.95	4,405,429	+0.01(+0.01%)
Mar 06, 2020	99.90	100.17	99.78	99.94	6,083,079	+0.09(+0.09%)
Mar 05, 2020	99.82	99.88	99.76	99.85	1,174,330	+0.24(+0.24%)
Mar 04, 2020	99.69	99.76	99.59	99.62	3,147,232	-0.12(-0.12%)
Mar 03, 2020	99.53	99.81	99.47	99.74	4,756,856	+0.24(+0.24%)
Mar 02, 2020	99.55	99.68	99.42	99.50	2,521,023	+0.26(+0.26%)
Feb 28, 2020	99.27	99.48	99.22	99.24	3,066,521	+0.20(+0.20%)
Feb 27, 2020	99.07	99.15	99.00	99.04	1,812,425	+0.11(+0.11%)
Feb 26, 2020	98.93	99.01	98.86	98.93	2,230,204	+0.09(+0.09%)
Feb 25, 2020	98.88	98.97	98.84	98.84	3,369,517	-0.05(-0.06%)
Feb 24, 2020	98.90	98.95	98.86	98.90	1,211,993	+0.07(+0.07%)
Feb 21, 2020	98.73	98.85	98.72	98.82	1,379,669	+0.13(+0.13%)
Feb 20, 2020	98.67	98.72	98.64	98.70	2,706,022	+0.05(+0.06%)
Feb 19, 2020	98.63	98.65	98.60	98.64	1,343,810	-0.09(-0.09%)
Feb 18, 2020	98.64	98.73	98.62	98.73	3,095,859	+0.10(+0.10%)
Feb 14, 2020	98.59	98.66	98.59	98.63	1,141,890	+0.00(+0.00%)
Feb 13, 2020	98.61	98.68	98.60	98.63	880,394	+0.08(+0.08%)
Feb 12, 2020	98.60	98.61	98.55	98.55	1,145,468	-0.05(-0.06%)
Feb 11, 2020	98.60	98.62	98.57	98.61	1,871,869	-0.02(-0.02%)
Feb 10, 2020	98.61	98.64	98.54	98.62	1,951,646	+0.05(+0.06%)
Feb 07, 2020	98.68	98.68	98.53	98.57	2,038,609	+0.17(+0.18%)
Feb 06, 2020	98.45	98.47	98.40	98.40	2,320,951	+0.06(+0.06%)
Feb 05, 2020	98.39	98.41	98.32	98.33	2,060,548	-0.01(-0.01%)
Feb 04, 2020	98.37	98.39	98.33	98.34	1,351,814	-0.09(-0.09%)
Feb 03, 2020	98.42	98.49	98.39	98.43	1,142,813	+0.01(+0.01%)
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%)