MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	92.75	92.75	92.59	92.69	1,850,479	-0.04(-0.05%)
Feb 27, 2019	92.79	92.80	92.71	92.74	910,719	-0.13(-0.14%)
Feb 26, 2019	92.85	92.89	92.77	92.87	749,219	+0.08(+0.09%)
Feb 25, 2019	92.76	92.80	92.73	92.79	548,233	-0.01(-0.01%)
Feb 22, 2019	92.71	92.87	92.71	92.80	779,522	+0.11(+0.11%)
Feb 21, 2019	92.72	92.72	92.65	92.69	563,326	-0.10(-0.10%)
Feb 20, 2019	92.82	92.83	92.74	92.79	1,122,223	+0.04(+0.04%)
Feb 19, 2019	92.69	92.80	92.67	92.75	1,434,714	+0.11(+0.11%)
Feb 15, 2019	92.62	92.65	92.59	92.65	1,483,394	+0.02(+0.02%)
Feb 14, 2019	92.65	92.68	92.58	92.63	806,736	+0.10(+0.10%)
Feb 13, 2019	92.55	92.60	92.51	92.53	4,356,224	-0.11(-0.12%)
Feb 12, 2019	92.67	92.67	92.56	92.65	2,332,985	-0.04(-0.04%)
Feb 11, 2019	92.67	92.70	92.62	92.68	1,887,522	-0.04(-0.05%)
Feb 08, 2019	92.70	92.77	92.67	92.73	7,275,653	+0.06(+0.07%)
Feb 07, 2019	92.66	92.68	92.60	92.67	2,169,492	+0.10(+0.10%)
Feb 06, 2019	92.60	92.63	92.53	92.57	2,334,881	+0.04(+0.04%)
Feb 05, 2019	92.47	92.55	92.42	92.53	2,967,142	+0.11(+0.12%)
Feb 04, 2019	92.40	92.45	92.35	92.42	4,390,356	-0.11(-0.11%)
Feb 01, 2019	92.67	92.68	92.47	92.53	3,425,337	-0.23(-0.25%)
Jan 31, 2019	92.61	92.77	92.60	92.75	2,328,345	+0.25(+0.27%)
Jan 30, 2019	92.27	92.56	92.23	92.51	757,259	+0.23(+0.25%)
Jan 29, 2019	92.17	92.29	92.17	92.28	434,823	+0.18(+0.20%)
Jan 28, 2019	92.04	92.15	92.01	92.09	923,886	+0.03(+0.03%)
Jan 25, 2019	92.09	92.14	91.95	92.07	1,206,909	-0.04(-0.05%)
Jan 24, 2019	92.07	92.23	92.05	92.11	960,877	+0.14(+0.15%)
Jan 23, 2019	91.95	92.05	91.87	91.97	3,735,213	-0.06(-0.07%)
Jan 22, 2019	92.09	92.15	92.02	92.03	1,373,192	+0.04(+0.04%)
Jan 18, 2019	92.04	92.09	91.88	92.00	1,213,165	-0.13(-0.14%)
Jan 17, 2019	92.13	92.17	92.02	92.13	6,958,471	-0.03(-0.03%)
Jan 16, 2019	92.15	92.20	92.08	92.16	8,812,266	-0.04(-0.05%)
Jan 15, 2019	92.27	92.28	92.12	92.20	2,767,076	+0.03(+0.03%)
Jan 14, 2019	92.24	92.24	92.10	92.17	1,064,283	+0.04(+0.04%)
Jan 11, 2019	92.08	92.19	92.07	92.14	749,143	+0.20(+0.22%)
Jan 10, 2019	92.02	92.08	91.89	91.94	910,323	-0.07(-0.08%)
Jan 09, 2019	92.01	92.15	91.95	92.01	1,010,043	-0.05(-0.06%)
Jan 08, 2019	92.07	92.11	92.02	92.06	955,921	-0.07(-0.08%)
Jan 07, 2019	92.31	92.34	92.09	92.13	1,585,124	-0.11(-0.12%)
Jan 04, 2019	92.38	92.38	92.20	92.24	2,183,174	-0.28(-0.30%)
Jan 03, 2019	92.19	92.62	92.16	92.53	1,663,719	+0.34(+0.37%)
Jan 02, 2019	92.13	92.25	92.02	92.18	3,435,390	+0.17(+0.18%)
Dec 31, 2018	91.77	92.06	91.76	92.02	1,209,980	+0.18(+0.20%)
Dec 28, 2018	91.65	91.83	91.65	91.83	754,148	+0.24(+0.26%)
Dec 27, 2018	91.61	91.71	91.56	91.59	1,027,522	+0.15(+0.16%)
Dec 26, 2018	91.58	91.66	91.37	91.44	794,068	-0.11(-0.12%)
Dec 24, 2018	91.56	91.65	91.52	91.56	826,708	+0.04(+0.05%)
Dec 21, 2018	91.51	91.58	91.46	91.51	1,322,232	+0.05(+0.06%)
Dec 20, 2018	91.60	91.64	91.45	91.46	1,279,254	-0.11(-0.12%)
Dec 19, 2018	91.44	91.73	91.36	91.58	1,364,283	+0.18(+0.19%)
Dec 18, 2018	91.25	91.44	91.25	91.40	977,083	+0.21(+0.23%)
Dec 17, 2018	91.07	91.19	91.06	91.19	2,649,626	+0.16(+0.17%)
Dec 14, 2018	91.10	91.12	90.98	91.03	1,399,901	+0.01(+0.01%)
Dec 13, 2018	91.12	91.14	90.86	91.02	1,002,422	+0.01(+0.01%)
Dec 12, 2018	91.02	91.09	90.97	91.01	1,223,137	-0.03(-0.03%)
Dec 11, 2018	91.12	91.23	91.04	91.04	1,322,256	-0.17(-0.18%)
Dec 10, 2018	91.19	91.28	91.11	91.20	1,687,632	+0.10(+0.11%)
Dec 07, 2018	90.90	91.13	90.87	91.11	3,715,960	+0.24(+0.26%)
Dec 06, 2018	90.95	91.12	90.79	90.87	3,202,859	+0.13(+0.15%)
Dec 04, 2018	90.63	90.82	90.61	90.74	1,403,999	+0.23(+0.25%)