MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	100.17	100.30	100.17	100.23	1,666,030	+0.07(+0.07%)
Dec 30, 2021	100.17	100.18	100.10	100.17	1,028,792	+0.04(+0.04%)
Dec 29, 2021	100.26	100.29	100.12	100.13	1,328,337	-0.18(-0.18%)
Dec 28, 2021	100.31	100.35	100.29	100.31	1,082,333	+0.07(+0.07%)
Dec 27, 2021	100.19	100.28	100.15	100.23	1,139,700	+0.04(+0.04%)
Dec 23, 2021	100.21	100.23	100.13	100.20	1,264,615	-0.01(-0.01%)
Dec 22, 2021	100.22	100.25	100.17	100.21	1,039,376	+0.02(+0.02%)
Dec 21, 2021	100.22	100.25	100.15	100.19	2,265,706	-0.14(-0.14%)
Dec 20, 2021	100.35	100.44	100.31	100.33	1,113,354	-0.02(-0.02%)
Dec 17, 2021	100.41	100.51	100.33	100.35	1,514,989	-0.02(-0.02%)
Dec 16, 2021	100.18	100.44	100.18	100.36	2,120,976	+0.20(+0.20%)
Dec 15, 2021	100.18	100.22	100.07	100.16	1,602,800	-0.08(-0.07%)
Dec 14, 2021	100.22	100.27	100.19	100.23	1,496,205	-0.05(-0.05%)
Dec 13, 2021	100.19	100.34	100.19	100.28	1,739,995	+0.11(+0.11%)
Dec 10, 2021	100.13	100.31	100.13	100.17	1,571,252	+0.00(+0.00%)
Dec 09, 2021	100.33	100.33	100.14	100.17	1,796,298	-0.01(-0.01%)
Dec 08, 2021	100.24	100.24	100.11	100.18	2,488,670	-0.03(-0.03%)
Dec 07, 2021	100.24	100.29	100.19	100.21	1,825,881	-0.17(-0.17%)
Dec 06, 2021	100.38	100.39	100.27	100.38	1,212,377	-0.05(-0.05%)
Dec 03, 2021	100.26	100.46	100.19	100.42	2,034,963	+0.11(+0.11%)
Dec 02, 2021	100.33	100.38	100.22	100.31	1,718,049	-0.08(-0.07%)
Dec 01, 2021	100.23	100.39	100.17	100.38	3,083,414	+0.02(+0.02%)
Nov 30, 2021	100.51	100.65	100.51	100.36	1,486,546	-0.03(-0.03%)
Nov 29, 2021	100.20	100.39	100.17	100.39	1,354,591	+0.06(+0.06%)
Nov 26, 2021	100.08	100.36	100.08	100.33	718,414	+0.47(+0.47%)
Nov 24, 2021	99.86	99.88	99.79	99.86	1,868,687	-0.02(-0.02%)
Nov 23, 2021	100.07	100.07	99.88	99.88	1,790,445	-0.23(-0.23%)
Nov 22, 2021	100.22	100.24	100.10	100.11	1,502,984	-0.29(-0.29%)
Nov 19, 2021	100.49	100.54	100.38	100.40	1,118,943	+0.02(+0.02%)
Nov 18, 2021	100.29	100.38	100.25	100.38	887,190	+0.05(+0.05%)
Nov 17, 2021	100.19	100.36	100.16	100.34	3,125,779	+0.11(+0.11%)
Nov 16, 2021	100.21	100.27	100.18	100.22	1,052,295	+0.05(+0.05%)
Nov 15, 2021	100.30	100.30	100.18	100.18	1,342,670	-0.13(-0.13%)
Nov 12, 2021	100.38	100.44	100.24	100.31	1,269,563	-0.02(-0.02%)
Nov 11, 2021	100.38	100.42	100.32	100.33	660,049	-0.02(-0.02%)
Nov 10, 2021	100.69		100.35	100.35	2,035,228	-0.48(-0.47%)
Nov 09, 2021	100.93	100.93	100.80	100.82	1,661,524	+0.06(+0.06%)
Nov 08, 2021	100.82	100.82	100.75	100.77	1,133,135	-0.12(-0.12%)
Nov 05, 2021	100.71	100.91	100.67	100.89	2,441,922	+0.22(+0.22%)
Nov 04, 2021	100.69	100.82	100.66	100.66	4,578,476	+0.08(+0.07%)
Nov 03, 2021	100.71	100.71	100.51	100.59	1,554,971	-0.12(-0.12%)
Nov 02, 2021	100.75	100.79	100.66	100.71	1,094,841	+0.07(+0.07%)
Nov 01, 2021	100.52	100.67	100.51	100.64	1,174,616	+0.03(+0.03%)
Oct 29, 2021	100.41	100.64	100.38	100.61	1,960,757	+0.02(+0.02%)
Oct 28, 2021	100.64	100.77	100.59	100.59	963,540	-0.14(-0.14%)
Oct 27, 2021	100.65	100.75	100.54	100.73	1,406,970	+0.15(+0.15%)
Oct 26, 2021	100.47	100.58		100.58	1,966,618	+0.07(+0.07%)
Oct 25, 2021	100.43	100.51	100.41	100.51	983,603	+0.07(+0.07%)
Oct 22, 2021	100.38	100.44	100.30	100.44	1,446,454	+0.12(+0.12%)
Oct 21, 2021	100.45	100.50	100.31	100.32	4,039,591	-0.25(-0.25%)
Oct 20, 2021	100.58	100.60	100.53	100.57	1,785,645	+0.02(+0.02%)
Oct 19, 2021	100.57	100.60	100.52	100.55	1,093,236	-0.07(-0.07%)
Oct 18, 2021	100.50	100.63	100.46	100.63	1,080,603	-0.07(-0.07%)
Oct 15, 2021	100.75	100.80	100.65	100.69	1,044,868	-0.17(-0.17%)
Oct 14, 2021	100.80	100.86	100.64	100.86	1,607,236	+0.12(+0.12%)
Oct 13, 2021	100.57	100.75	100.57	100.74	1,261,426	+0.11(+0.11%)
Oct 12, 2021	100.58	100.64	100.55	100.63	977,081	+0.12(+0.12%)
Oct 11, 2021	100.58	100.60	100.50	100.50	886,942	-0.09(-0.09%)
Oct 08, 2021	100.81	100.81	100.59	100.60	1,259,311	-0.12(-0.12%)
Oct 07, 2021	100.77	100.79	100.71	100.72	1,502,708	-0.15(-0.15%)
Oct 06, 2021	100.87	100.90	100.84	100.87	1,780,997	-0.03(-0.03%)
Oct 05, 2021	101.01	101.02	100.88	100.90	944,024	-0.17(-0.17%)
Oct 04, 2021	101.03	101.09	100.82	101.06	4,700,920	+0.04(+0.04%)