MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	101.39	101.43	101.32	101.43	1,422,437	+0.11(+0.11%)
Jul 30, 2020	101.36	101.38	101.31	101.32	617,394	-0.04(-0.04%)
Jul 29, 2020	101.40	101.40	101.28	101.36	888,211	+0.06(+0.06%)
Jul 28, 2020	101.22	101.30	101.17	101.29	1,347,809	+0.06(+0.06%)
Jul 27, 2020	101.21	101.23	101.16	101.23	715,748	+0.05(+0.05%)
Jul 24, 2020	101.25	101.30	101.17	101.18	1,140,878	-0.17(-0.17%)
Jul 23, 2020	101.36	101.36	101.29	101.36	581,359	+0.03(+0.03%)
Jul 22, 2020	101.33	101.36	101.27	101.33	1,477,055	-0.02(-0.02%)
Jul 21, 2020	101.32	101.37	101.24	101.35	1,262,307	+0.05(+0.05%)
Jul 20, 2020	101.32	101.36	101.25	101.29	735,498	-0.01(-0.01%)
Jul 17, 2020	101.27	101.32	101.22	101.30	807,858	+0.03(+0.03%)
Jul 16, 2020	101.30	101.36	101.24	101.27	1,006,372	+0.03(+0.03%)
Jul 15, 2020	101.28	101.32	101.25	101.25	951,408	-0.02(-0.02%)
Jul 14, 2020	101.26	101.33	101.21	101.26	885,004	-0.02(-0.02%)
Jul 13, 2020	101.28	101.30	101.19	101.28	660,061	+0.06(+0.05%)
Jul 10, 2020	101.33	101.35	101.23	101.23	829,272	-0.10(-0.10%)
Jul 09, 2020	101.35	101.39	101.25	101.33	1,469,949	+0.01(+0.01%)
Jul 08, 2020	101.16	101.32	101.16	101.32	1,102,319	+0.06(+0.05%)
Jul 07, 2020	101.20	101.30	101.17	101.26	744,951	+0.04(+0.04%)
Jul 06, 2020	101.27	101.31	101.20	101.23	1,190,777	-0.09(-0.09%)
Jul 02, 2020	101.28	101.35	101.20	101.32	1,072,810	+0.14(+0.14%)
Jul 01, 2020	101.23	101.26	101.14	101.18	1,384,659	+0.05(+0.04%)
Jun 30, 2020	101.23	101.25	101.14	101.14	1,883,418	-0.08(-0.08%)
Jun 29, 2020	101.20	101.24	101.18	101.22	824,339	+0.04(+0.04%)
Jun 26, 2020	101.16	101.26	101.11	101.17	669,210	+0.01(+0.01%)
Jun 25, 2020	101.17	101.22	101.04	101.16	1,282,586	+0.10(+0.10%)
Jun 24, 2020	101.22	101.23	101.01	101.06	854,442	-0.09(-0.09%)
Jun 23, 2020	101.25	101.26	101.14	101.16	1,316,335	-0.05(-0.05%)
Jun 22, 2020	101.11	101.27	101.06	101.20	1,253,436	-0.06(-0.06%)
Jun 19, 2020	101.22	101.34	101.22	101.27	854,299	+0.01(+0.01%)
Jun 18, 2020	101.35	101.35	101.18	101.26	856,318	-0.05(-0.04%)
Jun 17, 2020	101.24	101.38	101.18	101.30	1,559,284	+0.08(+0.08%)
Jun 16, 2020	101.38	101.43	101.20	101.22	1,108,804	-0.22(-0.22%)
Jun 15, 2020	101.47	101.52	101.38	101.44	1,892,010	-0.06(-0.06%)
Jun 12, 2020	101.42	101.57	101.41	101.50	1,309,853	+0.09(+0.09%)
Jun 11, 2020	101.47	101.61	101.41	101.41	1,280,186	-0.05(-0.05%)
Jun 10, 2020	101.33	101.63	101.33	101.46	2,341,097	+0.02(+0.02%)
Jun 09, 2020	101.45	101.50	101.33	101.44	1,020,263	+0.06(+0.06%)
Jun 08, 2020	101.29	101.43	101.25	101.38	2,573,748	+0.03(+0.03%)
Jun 05, 2020	101.22	101.36	101.18	101.35	1,473,927	+0.04(+0.04%)
Jun 04, 2020	101.30	101.40	101.25	101.31	1,443,455	+0.00(+0.00%)
Jun 03, 2020	101.41	101.41	101.22	101.31	1,236,842	-0.08(-0.08%)
Jun 02, 2020	101.41	101.44	101.32	101.39	5,987,406	+0.02(+0.02%)
Jun 01, 2020	101.30	101.45	101.28	101.38	3,347,425	+0.08(+0.08%)
May 29, 2020	101.29	101.37	101.22	101.30	2,139,340	+0.25(+0.25%)
May 28, 2020	101.23	101.27	101.05	101.05	1,700,905	-0.23(-0.23%)
May 27, 2020	101.25	101.36	101.23	101.27	1,139,340	-0.01(-0.01%)
May 26, 2020	101.27	101.31	101.20	101.28	613,401	-0.04(-0.04%)
May 22, 2020	101.32	101.34	101.11	101.32	1,133,707	-0.04(-0.04%)
May 21, 2020	101.27	101.46	101.22	101.36	1,479,730	+0.06(+0.06%)
May 20, 2020	101.21	101.33	101.17	101.29	1,427,059	+0.14(+0.14%)
May 19, 2020	101.09	101.19	101.06	101.16	793,650	-0.01(-0.01%)
May 18, 2020	101.21	101.21	101.04	101.16	695,572	-0.14(-0.14%)
May 15, 2020	101.25	101.31	101.21	101.30	1,278,121	+0.05(+0.05%)
May 14, 2020	101.30	101.41	101.24	101.25	805,134	+0.11(+0.11%)
May 13, 2020	101.04	101.24	101.04	101.15	772,816	-0.09(-0.09%)
May 12, 2020	101.14	101.29	101.13	101.24	1,839,033	+0.05(+0.05%)
May 11, 2020	101.34	101.35	101.17	101.19	959,486	-0.24(-0.23%)
May 08, 2020	101.44	101.48	101.36	101.43	1,334,702	-0.02(-0.02%)
May 07, 2020	101.36	101.51	101.30	101.45	1,730,531	+0.26(+0.25%)
May 06, 2020	101.07	101.25	101.07	101.19	1,178,543	+0.06(+0.06%)
May 05, 2020	101.13	101.24	101.06	101.13	904,999	-0.05(-0.04%)
May 04, 2020	101.05	101.26	101.00	101.17	1,206,043	+0.10(+0.10%)