MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.21	87.26	86.54	86.60	1,951,544	-0.23(-0.27%)
Sep 28, 2023	86.23	86.84	86.04	86.84	3,763,212	+0.52(+0.60%)
Sep 27, 2023	87.08	87.13	86.03	86.32	5,647,237	-0.52(-0.60%)
Sep 26, 2023	87.09	87.16	86.75	86.84	1,817,948	-0.09(-0.10%)
Sep 25, 2023	87.16	87.17	86.87	86.92	2,547,961	-0.92(-1.04%)
Sep 22, 2023	87.56	87.91	87.54	87.84	1,726,161	+0.50(+0.57%)
Sep 21, 2023	87.62	87.62	87.31	87.34	2,322,672	-0.78(-0.89%)
Sep 20, 2023	88.36	88.55	88.04	88.12	1,750,860	-0.10(-0.11%)
Sep 19, 2023	88.45	88.54	88.19	88.22	1,341,822	-0.28(-0.32%)
Sep 18, 2023	88.20	88.52	88.15	88.50	1,275,675	+0.11(+0.12%)
Sep 15, 2023	88.63	88.71	88.39	88.40	1,224,090	-0.24(-0.28%)
Sep 14, 2023	88.90	88.94	88.60	88.64	1,421,936	-0.17(-0.19%)
Sep 13, 2023	88.44	88.90	88.44	88.81	1,207,142	+0.30(+0.34%)
Sep 12, 2023	88.61	88.61	88.39	88.50	1,204,870	+0.07(+0.08%)
Sep 11, 2023	88.47	88.53	88.34	88.44	1,275,614	-0.09(-0.10%)
Sep 08, 2023	88.61	88.71	88.42	88.52	2,092,948	+0.09(+0.10%)
Sep 07, 2023	88.39	88.51	88.20	88.44	1,759,513	+0.30(+0.34%)
Sep 06, 2023	88.38	88.38	87.96	88.13	2,209,762	-0.11(-0.12%)
Sep 05, 2023	88.70	88.70	88.19	88.24	1,592,398	-0.65(-0.74%)
Sep 01, 2023	89.27	89.30	88.79	88.89	1,848,845	-0.47(-0.53%)
Aug 31, 2023	89.40	89.57	89.32	89.37	2,003,677	+0.16(+0.17%)
Aug 30, 2023	89.41	89.43	89.17	89.21	1,279,380	-0.06(-0.07%)
Aug 29, 2023	88.43	89.28	88.41	89.27	1,348,088	+0.67(+0.76%)
Aug 28, 2023	88.55	88.64	88.39	88.60	926,089	+0.18(+0.21%)
Aug 25, 2023	88.27	88.54	88.12	88.41	1,228,140	+0.07(+0.08%)
Aug 24, 2023	88.39	88.61	88.28	88.35	1,376,879	-0.33(-0.37%)
Aug 23, 2023	88.31	88.68	88.29	88.68	1,056,289	+1.00(+1.14%)
Aug 22, 2023	87.69	87.85	87.54	87.68	1,340,737	+0.04(+0.04%)
Aug 21, 2023	87.76	87.76	87.49	87.64	1,606,418	-0.53(-0.61%)
Aug 18, 2023	88.07	88.36	88.02	88.17	1,078,310	+0.16(+0.18%)
Aug 17, 2023	88.02	88.09	87.74	88.02	2,292,738	+0.04(+0.04%)
Aug 16, 2023	88.24	88.49	87.97	87.98	1,699,362	-0.24(-0.28%)
Aug 15, 2023	88.28	88.52	88.19	88.22	1,209,546	-0.28(-0.32%)
Aug 14, 2023	88.37	88.71	88.28	88.50	2,255,662	-0.14(-0.15%)
Aug 11, 2023	88.66	89.05	88.61	88.64	1,717,016	-0.44(-0.49%)
Aug 10, 2023	89.98	90.00	89.08	89.08	1,888,639	-0.63(-0.70%)
Aug 09, 2023	89.56	89.80	89.51	89.71	1,540,320	+0.20(+0.23%)
Aug 08, 2023	89.58	89.75	89.46	89.50	2,690,406	+0.32(+0.36%)
Aug 07, 2023	89.21	89.26	89.07	89.18	1,109,285	-0.03(-0.03%)
Aug 04, 2023	88.88	89.21	88.88	89.21	2,027,009	+0.82(+0.92%)
Aug 03, 2023	88.34	88.51	88.26	88.39	4,210,333	-0.69(-0.77%)
Aug 02, 2023	89.17	89.21	88.75	89.09	1,561,095	-0.39(-0.43%)
Aug 01, 2023	89.62	89.80	89.39	89.47	1,554,527	-0.62(-0.68%)
Jul 31, 2023	89.97	90.27	89.96	90.09	1,699,730	+0.05(+0.05%)
Jul 28, 2023	89.89	90.07	89.82	90.04	1,537,058	+0.37(+0.41%)
Jul 27, 2023	90.29	90.35	89.57	89.67	2,008,746	-0.80(-0.88%)
Jul 26, 2023	90.30	90.48	90.14	90.47	1,582,419	+0.36(+0.40%)
Jul 25, 2023	90.00	90.13	90.00	90.11	1,911,334	-0.12(-0.13%)
Jul 24, 2023	90.38	90.52	90.19	90.23	2,031,398	-0.11(-0.12%)
Jul 21, 2023	90.42	90.47	90.23	90.33	2,953,861	+0.11(+0.12%)
Jul 20, 2023	90.30	90.33	89.99	90.23	14,096,108	-0.64(-0.70%)
Jul 19, 2023	90.86	90.98	90.69	90.87	2,831,473	+0.17(+0.19%)
Jul 18, 2023	90.93	91.05	90.60	90.69	1,414,884	-0.01(-0.01%)
Jul 17, 2023	90.44	90.71	90.39	90.70	1,770,615	+0.30(+0.33%)
Jul 14, 2023	90.62	90.82	90.38	90.40	1,955,272	-0.55(-0.61%)
Jul 13, 2023	90.65	91.06	90.63	90.95	1,724,976	+0.74(+0.82%)
Jul 12, 2023	89.97	90.36	89.86	90.22	2,383,710	+0.85(+0.95%)
Jul 11, 2023	89.33	89.40	89.14	89.36	1,284,467	+0.33(+0.37%)
Jul 10, 2023	88.92	89.33	88.86	89.03	1,374,919	+0.21(+0.24%)
Jul 07, 2023	88.64	89.06	88.64	88.82	1,120,111	+0.01(+0.01%)
Jul 06, 2023	88.91	88.97	88.54	88.81	1,865,385	-0.59(-0.66%)
Jul 05, 2023	89.80	89.81	89.35	89.40	1,484,804	-0.48(-0.54%)