MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	91.57	91.66	91.14	91.19	2,106,727	-0.37(-0.40%)
Aug 30, 2022	91.63	91.78	91.30	91.56	1,009,510	+0.07(+0.07%)
Aug 29, 2022	91.49	91.58	91.40	91.49	1,230,027	-0.48(-0.52%)
Aug 26, 2022	92.07	92.29	91.90	91.97	960,154	-0.23(-0.25%)
Aug 25, 2022	91.69	92.22	91.60	92.20	834,712	+0.56(+0.61%)
Aug 24, 2022	91.74	91.82	91.57	91.64	1,199,882	-0.38(-0.41%)
Aug 23, 2022	92.00	92.52	91.96	92.02	1,415,121	-0.03(-0.03%)
Aug 22, 2022	92.35	92.36	92.00	92.05	852,900	-0.59(-0.64%)
Aug 19, 2022	92.62	92.72	92.37	92.64	1,134,681	-0.67(-0.72%)
Aug 18, 2022	93.47	93.52	93.22	93.31	917,225	+0.29(+0.31%)
Aug 17, 2022	93.12	93.31	92.91	93.02	1,010,434	-0.54(-0.57%)
Aug 16, 2022	93.84	93.84	93.48	93.56	901,156	-0.29(-0.31%)
Aug 15, 2022	93.77	93.87	93.61	93.85	940,642	+0.35(+0.37%)
Aug 12, 2022	93.45	93.54	93.23	93.50	1,518,034	+0.32(+0.34%)
Aug 11, 2022	93.99	94.00	93.18	93.18	1,405,172	-0.36(-0.38%)
Aug 10, 2022	94.00	94.02	93.51	93.54	1,518,329	+0.27(+0.29%)
Aug 09, 2022	93.17	93.34	93.11	93.26	1,273,792	-0.20(-0.21%)
Aug 08, 2022	93.48	93.55	93.32	93.46	2,520,487	+0.50(+0.54%)
Aug 05, 2022	92.92	93.16	92.78	92.96	2,667,147	-1.08(-1.14%)
Aug 04, 2022	94.23	94.33	93.98	94.04	3,884,013	+0.09(+0.10%)
Aug 03, 2022	93.54	93.96	93.18	93.94	1,793,516	+0.38(+0.40%)
Aug 02, 2022	94.74	94.87	93.54	93.56	2,455,487	-1.24(-1.31%)
Aug 01, 2022	94.63	94.87	94.55	94.81	3,442,435	+0.28(+0.29%)
Jul 29, 2022	94.32	94.71	94.21	94.53	3,412,963	+0.13(+0.14%)
Jul 28, 2022	94.17	94.42	94.14	94.40	1,389,883	+0.92(+0.99%)
Jul 27, 2022	93.27	93.75	93.26	93.48	989,593	+0.40(+0.43%)
Jul 26, 2022	93.64	93.64	93.03	93.07	1,395,983	-0.03(-0.03%)
Jul 25, 2022	93.02	93.19	92.98	93.10	1,171,079	-0.11(-0.12%)
Jul 22, 2022	93.15	93.41	92.98	93.21	2,054,799	+0.69(+0.74%)
Jul 21, 2022	92.10	92.53	91.96	92.53	2,082,193	+0.70(+0.76%)
Jul 20, 2022	92.24	92.34	91.81	91.83	1,514,090	-0.24(-0.26%)
Jul 19, 2022	92.17	92.24	91.99	92.07	963,316	-0.08(-0.08%)
Jul 18, 2022	92.04	92.20	91.90	92.14	1,325,600	-0.14(-0.15%)
Jul 15, 2022	91.92	92.31	91.90	92.28	1,431,007	+0.43(+0.47%)
Jul 14, 2022	91.54	91.98	91.42	91.85	945,120	-0.28(-0.31%)
Jul 13, 2022	91.22	92.19	91.22	92.13	2,230,005	+0.28(+0.31%)
Jul 12, 2022	91.89	92.12	91.81	91.85	3,147,439	+0.09(+0.10%)
Jul 11, 2022	91.64	91.92	91.64	91.75	916,035	+0.42(+0.46%)
Jul 08, 2022	91.44	91.56	91.22	91.33	1,058,390	-0.37(-0.40%)
Jul 07, 2022	91.87	91.92	91.56	91.70	1,630,493	-0.07(-0.07%)
Jul 06, 2022	92.77	92.80	91.75	91.76	2,732,295	-0.77(-0.83%)
Jul 05, 2022	92.48	92.69	92.32	92.54	1,497,509	+0.27(+0.30%)
Jul 01, 2022	92.24	92.82	92.08	92.26	1,554,584	+0.63(+0.69%)
Jun 30, 2022	91.48	91.86	91.47	91.63	2,937,432	+0.53(+0.58%)
Jun 29, 2022	90.56	91.17	90.56	91.11	3,390,576	+0.85(+0.94%)
Jun 28, 2022	90.35	90.53	90.26	90.26	2,758,776	-0.17(-0.19%)
Jun 27, 2022	90.38	90.65	90.35	90.43	3,519,903	-0.22(-0.24%)
Jun 24, 2022	90.73	90.99	90.57	90.65	2,647,401	-0.08(-0.08%)
Jun 23, 2022	90.84	91.36	90.72	90.72	2,315,315	+0.28(+0.31%)
Jun 22, 2022	90.42	90.60	90.35	90.44	2,684,468	+0.76(+0.85%)
Jun 21, 2022	89.60	89.86	89.54	89.68	3,466,568	-0.13(-0.15%)
Jun 17, 2022	90.02	90.02	89.47	89.81	3,006,799	-0.01(-0.01%)
Jun 16, 2022	88.88	89.93	88.88	89.82	3,609,427	+0.20(+0.22%)
Jun 15, 2022	89.51	89.71	88.80	89.62	2,402,709	+0.89(+1.01%)
Jun 14, 2022	89.73	89.77	88.65	88.73	3,229,066	-0.32(-0.36%)
Jun 13, 2022	90.29	90.37	89.05	89.05	4,865,400	-2.15(-2.36%)
Jun 10, 2022	91.57	91.60	91.03	91.20	7,176,825	-0.92(-1.00%)
Jun 09, 2022	91.78	92.17	91.78	92.12	6,613,956	+0.24(+0.27%)
Jun 08, 2022	92.13	92.23	91.88	91.88	1,247,623	-0.43(-0.47%)
Jun 07, 2022	92.09	92.40	92.05	92.31	1,513,212	+0.38(+0.41%)
Jun 06, 2022	92.58	92.58	91.93	91.93	3,082,373	-0.64(-0.69%)
Jun 03, 2022	92.60	92.80	92.54	92.57	1,233,440	-0.32(-0.34%)
Jun 02, 2022	92.77	92.89	92.56	92.89	1,397,104	+0.39(+0.42%)
Jun 01, 2022	93.02	93.03	92.45	92.51	2,123,517	-0.55(-0.59%)
May 31, 2022	92.93	93.06	92.82	93.06	1,612,559	-0.50(-0.53%)
May 27, 2022	93.46	93.59	93.40	93.56	996,926	+0.18(+0.19%)
May 26, 2022	93.53	93.56	93.17	93.38	1,175,606	-0.03(-0.03%)
May 25, 2022	93.29	93.41	93.11	93.41	2,652,985	+0.23(+0.24%)
May 24, 2022	92.71	93.25	92.71	93.18	1,994,436	+0.73(+0.79%)
May 23, 2022	92.57	92.82	92.43	92.45	1,411,673	-0.31(-0.33%)
May 20, 2022	92.57	92.79	92.57	92.76	1,615,449	+0.22(+0.23%)
May 19, 2022	92.67	92.75	92.47	92.54	2,283,419	+0.31(+0.34%)
May 18, 2022	91.86	92.37	91.84	92.23	1,563,647	+0.23(+0.26%)
May 17, 2022	92.14	92.26	91.93	92.00	2,084,428	-0.56(-0.61%)
May 16, 2022	92.52	92.67	92.42	92.56	1,523,774	+0.34(+0.37%)
May 13, 2022	92.22	92.34	92.05	92.22	1,742,938	-0.24(-0.26%)
May 12, 2022	92.33	92.62	92.27	92.47	2,895,418	+0.34(+0.37%)
May 11, 2022	91.62	92.23	91.60	92.13	4,634,214	+0.31(+0.34%)
May 10, 2022	92.12	92.26	91.80	91.82	3,926,273	+0.29(+0.32%)
May 09, 2022	91.14	91.61	91.12	91.53	2,746,935	+0.48(+0.53%)
May 06, 2022	91.39	91.39	90.96	91.05	2,014,481	-0.16(-0.17%)
May 05, 2022	91.83	91.89	91.01	91.21	2,135,283	-0.99(-1.08%)
May 04, 2022	91.37	92.21	91.22	92.21	2,973,939	+0.69(+0.76%)
May 03, 2022	91.73	91.82	91.47	91.51	2,112,652	+0.08(+0.08%)
May 02, 2022	91.53	91.53	91.26	91.44	3,876,589	-0.48(-0.52%)
Apr 29, 2022	91.91	92.20	91.81	91.92	2,777,345	-0.46(-0.50%)
Apr 28, 2022	92.38	92.52	92.11	92.38	2,198,179	-0.09(-0.10%)
Apr 27, 2022	92.53	92.67	92.38	92.47	2,062,484	-0.14(-0.15%)
Apr 26, 2022	92.65	92.76	92.44	92.61	1,958,828	+0.56(+0.61%)
Apr 25, 2022	92.01	92.52	92.01	92.05	3,306,280	+0.51(+0.55%)
Apr 22, 2022	91.35	91.65	91.30	91.54	2,107,981	-0.15(-0.16%)
Apr 21, 2022	92.08	92.20	91.41	91.69	2,262,115	-0.60(-0.65%)
Apr 20, 2022	92.11	92.29	92.04	92.29	2,151,842	+0.50(+0.54%)
Apr 19, 2022	92.01	92.28	91.71	91.79	2,916,578	-0.67(-0.72%)
Apr 18, 2022	92.72	92.75	92.45	92.46	1,824,743	-0.26(-0.28%)
Apr 14, 2022	93.27	93.28	92.64	92.72	2,446,156	-0.69(-0.74%)
Apr 13, 2022	93.55	93.78	93.33	93.42	2,065,117	+0.14(+0.15%)
Apr 12, 2022	93.40	93.55	93.22	93.27	3,558,287	+0.34(+0.36%)
Apr 11, 2022	92.90	93.01	92.82	92.94	2,281,030	-0.26(-0.28%)
Apr 08, 2022	93.47	93.47	93.12	93.20	1,700,258	-0.48(-0.51%)
Apr 07, 2022	93.80	93.93	93.61	93.68	1,972,546	-0.27(-0.29%)
Apr 06, 2022	93.76	94.13	93.65	93.95	3,098,607	-0.09(-0.10%)
Apr 05, 2022	94.74	94.74	94.02	94.04	6,144,667	-1.02(-1.07%)
Apr 04, 2022	95.09	95.11	94.92	95.06	1,686,862	+0.19(+0.20%)
Apr 01, 2022	94.58	94.96	94.52	94.88	1,979,322	-0.44(-0.47%)
Mar 31, 2022	95.29	95.40	95.23	95.32	1,866,315	+0.09(+0.10%)
Mar 30, 2022	94.76	95.23	94.73	95.23	1,632,431	+0.29(+0.31%)
Mar 29, 2022	94.64	94.99	94.61	94.94	2,075,187	+0.47(+0.50%)
Mar 28, 2022	94.37	94.51	94.35	94.47	1,678,840	+0.16(+0.17%)
Mar 25, 2022	94.84	94.84	94.26	94.31	2,976,825	-0.80(-0.84%)
Mar 24, 2022	95.21	95.31	95.11	95.11	2,080,347	-0.48(-0.50%)
Mar 23, 2022	95.41	95.64	95.34	95.58	1,173,566	+0.41(+0.43%)
Mar 22, 2022	95.15	95.33	95.14	95.17	2,156,356	-0.34(-0.35%)
Mar 21, 2022	95.97	95.98	95.48	95.51	1,766,797	-0.70(-0.73%)
Mar 18, 2022	96.16	96.45	96.14	96.21	1,225,636	+0.22(+0.23%)
Mar 17, 2022	96.01	96.15	95.88	95.99	1,048,133	+0.06(+0.06%)
Mar 16, 2022	95.95	96.06	95.45	95.93	1,995,764	-0.09(-0.10%)
Mar 15, 2022	96.43	96.47	95.99	96.02	1,620,057	+0.07(+0.07%)
Mar 14, 2022	96.35	96.38	95.96	95.96	2,219,348	-0.80(-0.83%)
Mar 11, 2022	96.92	96.97	96.73	96.76	1,162,844	-0.15(-0.15%)
Mar 10, 2022	96.95	96.95	96.80	96.91	2,505,617	-0.21(-0.21%)
Mar 09, 2022	97.14	97.26	97.05	97.12	1,570,973	-0.17(-0.17%)
Mar 08, 2022	97.27	97.34	97.18	97.29	2,093,218	-0.27(-0.28%)
Mar 07, 2022	97.60	97.78	97.56	97.56	1,405,357	-0.37(-0.38%)
Mar 04, 2022	97.91	98.15	97.89	97.93	1,740,277	+0.36(+0.36%)
Mar 03, 2022	97.38	97.61	97.30	97.58	2,255,984	+0.37(+0.39%)
Mar 02, 2022	97.85	97.87	97.19	97.20	2,405,411	-1.00(-1.02%)
Mar 01, 2022	98.03	98.44	98.03	98.20	1,529,102	+0.51(+0.52%)
Feb 28, 2022	97.51	97.82	97.43	97.69	1,785,594	+0.53(+0.55%)
Feb 25, 2022	96.95	97.16	96.94	97.16	1,265,813	+0.15(+0.15%)
Feb 24, 2022	97.22	97.20	96.92	97.01	2,279,525	+0.20(+0.20%)
Feb 23, 2022	96.93	96.99	96.81	96.81	1,629,362	-0.32(-0.33%)
Feb 22, 2022	97.20	97.23	97.02	97.13	3,175,734	-0.13(-0.13%)
Feb 18, 2022				97.26	0	+0.03(+0.03%)
Feb 17, 2022	97.09	97.31	97.09	97.23	2,180,844	+0.18(+0.18%)
Feb 16, 2022	97.09	97.17	96.93	97.06	1,347,789	+0.03(+0.03%)
Feb 15, 2022	97.03	97.12	96.96	97.03	1,411,150	-0.02(-0.02%)
Feb 14, 2022	97.11	97.19	96.95	97.05	2,933,320	-0.40(-0.41%)
Feb 11, 2022	97.35	97.53	96.94	97.45	3,719,995	+0.45(+0.46%)
Feb 10, 2022	97.43	97.50	96.97	97.00	5,965,504	-0.84(-0.86%)
Feb 09, 2022	98.01	98.05	97.84	97.84	7,703,866	-0.15(-0.15%)
Feb 08, 2022	98.06	98.07	97.89	97.99	3,803,736	-0.24(-0.25%)
Feb 07, 2022	98.20	98.28	98.10	98.23	1,742,090	+0.10(+0.10%)
Feb 04, 2022	98.25	98.29	98.07	98.13	2,439,624	-0.54(-0.55%)
Feb 03, 2022	98.63	98.70		98.67	3,311,195	-0.19(-0.19%)
Feb 02, 2022	98.85	98.98	98.85	98.86	3,217,613	+0.08(+0.09%)
Feb 01, 2022	98.77	98.84	98.70	98.78	3,523,708	-0.06(-0.06%)
Jan 31, 2022	98.72			98.83	2,776,134	+0.05(+0.05%)
Jan 28, 2022	98.45	98.79	98.45	98.79	4,085,956	+0.23(+0.24%)
Jan 27, 2022	98.47	98.68	98.46	98.56	2,074,136	+0.23(+0.24%)
Jan 26, 2022	98.89	98.90	98.31	98.32	1,834,259	-0.52(-0.53%)
Jan 25, 2022	98.87	98.95	98.78	98.84	1,382,310	+0.00(+0.00%)
Jan 24, 2022	98.83	98.96	98.76	98.84	2,712,448	+0.09(+0.09%)
Jan 21, 2022	98.87	98.87	98.74	98.75	1,389,049	+0.10(+0.10%)
Jan 20, 2022	98.70	98.70	98.58	98.65	1,486,428	+0.09(+0.09%)
Jan 19, 2022	98.46	98.69	98.43	98.56	1,838,692	+0.33(+0.33%)
Jan 18, 2022	98.55	98.56	97.79	98.23	3,654,475	-0.56(-0.57%)
Jan 14, 2022				98.79	0	-0.34(-0.34%)
Jan 13, 2022	99.11	99.15	99.01	99.12	1,889,882	-0.05(-0.05%)
Jan 12, 2022	99.27	99.29	99.14	99.17	3,166,744	-0.07(-0.08%)
Jan 11, 2022	98.93	99.25	98.85	99.25	1,555,974	+0.21(+0.22%)
Jan 10, 2022	98.94	99.11	98.87	99.03	2,500,020	-0.14(-0.14%)
Jan 07, 2022	99.33	99.34	99.06	99.17	2,147,160	-0.29(-0.29%)
Jan 06, 2022	99.50	99.52	99.41	99.46	2,904,890	-0.13(-0.13%)
Jan 05, 2022	99.82	99.89	99.59	99.59	2,391,321	-0.30(-0.30%)
Jan 04, 2022	99.84	99.90	99.76	99.89	1,553,373	+0.06(+0.06%)
Jan 03, 2022	100.09	100.09	99.83	99.83	2,521,060	-0.40(-0.40%)
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%)
Oct 01, 2021	100.95	101.06	100.85	101.03	1,470,871	+0.15(+0.15%)
Sep 30, 2021	100.77	100.89	100.75	100.88	1,316,824	+0.10(+0.10%)
Sep 29, 2021	100.81	100.85	100.72	100.78	1,218,648	+0.04(+0.04%)
Sep 28, 2021	100.69	100.75	100.65	100.74	1,814,719	-0.09(-0.09%)
Sep 27, 2021	100.86	100.90	100.81	100.83	800,500	-0.08(-0.08%)
Sep 24, 2021	100.83	100.94	100.74	100.92	1,075,622	+0.02(+0.02%)
Sep 23, 2021	101.06	101.06	100.88	100.90	866,029	-0.26(-0.26%)
Sep 22, 2021	101.22	101.25	101.10	101.16	1,122,168	-0.08(-0.08%)
Sep 21, 2021	101.30	101.30	101.22	101.24	769,834	-0.03(-0.03%)
Sep 20, 2021	101.23	101.30	101.21	101.27	834,194	+0.10(+0.10%)
Sep 17, 2021	101.18	101.18	101.11	101.17	866,260	-0.05(-0.05%)
Sep 16, 2021	101.31	101.31	101.20	101.22	479,666	-0.12(-0.12%)
Sep 15, 2021	101.36	101.41	101.31	101.34	1,162,957	-0.01(-0.01%)
Sep 14, 2021	101.36	101.42	101.34	101.35	1,703,939	+0.04(+0.04%)
Sep 13, 2021	101.26	101.35	101.26	101.31	2,780,909	+0.03(+0.03%)
Sep 10, 2021	101.27	101.31	101.23	101.28	590,445	-0.05(-0.05%)
Sep 09, 2021	101.27	101.35	101.25	101.33	956,309	+0.05(+0.05%)
Sep 08, 2021	101.29	101.35	101.23	101.28	1,237,173	+0.08(+0.07%)
Sep 07, 2021	101.22	101.25	101.18	101.21	1,422,473	-0.04(-0.04%)
Sep 03, 2021	101.24	101.26	101.19	101.24	657,674	-0.01(-0.01%)
Sep 02, 2021	101.24	101.27	101.22	101.25	1,010,126	+0.04(+0.04%)