MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	90.54	90.55	90.27	90.55	2,073,958	+0.30(+0.33%)
Jan 30, 2023	90.35	90.52	90.23	90.25	2,176,030	-0.39(-0.43%)
Jan 27, 2023	90.45	90.69	90.41	90.64	1,523,247	+0.03(+0.03%)
Jan 26, 2023	90.89	90.96	90.60	90.61	2,103,246	-0.31(-0.34%)
Jan 25, 2023	90.65	90.94	90.50	90.92	3,142,185	+0.27(+0.30%)
Jan 24, 2023	90.33	90.70	90.12	90.65	1,889,419	+0.45(+0.50%)
Jan 23, 2023	90.06	90.49	90.06	90.19	1,959,954	-0.30(-0.33%)
Jan 20, 2023	90.53	90.61	90.21	90.50	3,210,363	-0.28(-0.31%)
Jan 19, 2023	90.78	90.97	90.59	90.78	5,017,551	-0.25(-0.28%)
Jan 18, 2023	91.16	91.21	90.73	91.03	14,575,437	+0.94(+1.05%)
Jan 17, 2023	90.01	90.33	90.00	90.09	2,740,340	-0.21(-0.23%)
Jan 13, 2023	90.37	90.60	90.26	90.30	2,163,551	-0.42(-0.46%)
Jan 12, 2023	90.62	90.78	90.19	90.71	6,654,082	+0.63(+0.70%)
Jan 11, 2023	89.90	90.09	89.72	90.08	8,635,792	+0.62(+0.70%)
Jan 10, 2023	89.57	89.71	89.25	89.46	1,859,528	-0.37(-0.41%)
Jan 09, 2023	89.67	90.06	89.59	89.83	2,411,080	+0.26(+0.30%)
Jan 06, 2023	88.68	89.62	88.58	89.56	1,503,637	+1.14(+1.29%)
Jan 05, 2023	88.21	88.51	88.07	88.42	1,360,936	-0.18(-0.20%)
Jan 04, 2023	88.66	88.78	88.40	88.60	1,794,025	+0.59(+0.67%)
Jan 03, 2023	88.36	88.50	87.94	88.01	2,182,072	+0.42(+0.47%)
Dec 30, 2022	87.82	87.97	87.56	87.60	1,730,314	-0.61(-0.70%)
Dec 29, 2022	87.91	88.22	87.77	88.21	1,501,749	+0.56(+0.64%)
Dec 28, 2022	87.97	88.05	87.63	87.65	1,532,222	-0.25(-0.28%)
Dec 27, 2022	87.97	88.15	87.76	87.90	1,576,954	-0.60(-0.67%)
Dec 23, 2022	88.53	88.54	88.31	88.49	1,568,037	-0.19(-0.21%)
Dec 22, 2022	88.82	88.89	88.66	88.68	1,472,093	-0.13(-0.15%)
Dec 21, 2022	89.04	89.04	88.75	88.82	1,780,932	+0.23(+0.26%)
Dec 20, 2022	88.64	88.85	88.53	88.59	2,787,492	-0.69(-0.77%)
Dec 19, 2022	89.34	89.42	89.10	89.28	2,344,108	-0.50(-0.56%)
Dec 16, 2022	89.46	89.93	89.39	89.78	1,375,739	-0.24(-0.26%)
Dec 15, 2022	89.99	90.18	89.65	90.01	2,960,581	+0.10(+0.12%)
Dec 14, 2022	89.57	89.98	89.35	89.91	1,900,783	+0.29(+0.33%)
Dec 13, 2022	90.29	90.32	89.49	89.62	1,959,348	+0.90(+1.02%)
Dec 12, 2022	88.88	88.99	88.47	88.71	1,927,067	+0.02(+0.02%)
Dec 09, 2022	88.97	89.03	88.69	88.69	2,013,519	-0.50(-0.56%)
Dec 08, 2022	89.20	89.42	89.05	89.19	1,756,090	-0.35(-0.39%)
Dec 07, 2022	89.07	89.57	88.99	89.54	1,460,718	+0.93(+1.05%)
Dec 06, 2022	88.44	88.68	88.37	88.61	2,318,572	+0.24(+0.28%)
Dec 05, 2022	88.86	88.92	88.32	88.36	2,654,580	-0.92(-1.03%)
Dec 02, 2022	88.49	89.31	88.26	89.29	2,973,923	+0.39(+0.43%)
Dec 01, 2022	88.38	88.93	88.31	88.90	1,529,253	+0.57(+0.65%)
Nov 30, 2022	87.61	88.33	87.20	88.33	1,225,824	+0.97(+1.11%)
Nov 29, 2022	87.54	87.81	87.36	87.36	1,267,050	-0.56(-0.64%)
Nov 28, 2022	88.12	88.30	87.86	87.93	1,707,587	-0.13(-0.15%)
Nov 25, 2022	87.79	88.08	87.79	88.06	643,413	+0.00(+0.00%)
Nov 23, 2022	87.68	88.24	87.68	88.06	1,850,851	+0.51(+0.58%)
Nov 22, 2022	87.42	87.64	87.33	87.55	3,000,496	+0.39(+0.44%)
Nov 21, 2022	87.45	87.50	87.04	87.16	2,316,055	+0.00(+0.00%)
Nov 18, 2022	87.26	87.37	86.99	87.16	3,020,424	-0.07(-0.08%)
Nov 17, 2022	87.06	87.23	86.83	87.23	3,592,106	-0.33(-0.38%)
Nov 16, 2022	87.41	87.68	87.23	87.56	3,367,961	+0.50(+0.57%)
Nov 15, 2022	87.08	87.26	86.77	87.06	2,909,046	+0.54(+0.62%)
Nov 14, 2022	86.50	86.65	86.40	86.53	2,295,723	-0.24(-0.28%)
Nov 11, 2022	86.54	86.84	86.48	86.77	1,328,286	-0.08(-0.10%)
Nov 10, 2022	86.24	86.99	86.12	86.85	2,901,285	+2.13(+2.52%)
Nov 09, 2022	84.58	84.86	84.50	84.72	1,548,292	+0.09(+0.11%)
Nov 08, 2022	84.42	84.82	84.40	84.63	3,925,008	+0.42(+0.50%)
Nov 07, 2022	84.70	84.72	84.20	84.20	1,871,722	-0.42(-0.50%)
Nov 04, 2022	84.54	84.76	84.34	84.63	1,757,143	+0.23(+0.28%)
Nov 03, 2022	83.98	84.61	83.97	84.39	2,235,926	-0.40(-0.48%)
Nov 02, 2022	85.04	85.73	84.73	84.80	2,178,298	-0.11(-0.13%)