MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	85.79	85.82	85.31	85.56	1,661,830	-0.59(-0.68%)
Oct 28, 2022	85.82	86.28	85.81	86.15	1,807,665	+0.01(+0.01%)
Oct 27, 2022	85.89	86.52	85.73	86.14	2,727,888	+0.47(+0.55%)
Oct 26, 2022	85.30	85.88	85.25	85.66	2,480,942	+0.66(+0.78%)
Oct 25, 2022	84.59	85.14	84.57	85.00	3,418,108	+1.02(+1.22%)
Oct 24, 2022	84.29	84.41	83.91	83.98	3,452,249	-0.18(-0.21%)
Oct 21, 2022	83.49	84.21	83.34	84.16	12,794,877	+0.17(+0.20%)
Oct 20, 2022	84.59	84.68	83.90	83.99	27,099,080	-0.69(-0.82%)
Oct 19, 2022	84.59	84.84	84.51	84.68	1,438,716	-0.72(-0.84%)
Oct 18, 2022	85.57	85.71	85.07	85.40	1,346,936	+0.14(+0.17%)
Oct 17, 2022	85.79	85.83	85.24	85.26	1,924,486	+0.13(+0.16%)
Oct 14, 2022	86.21	86.24	85.00	85.12	1,997,841	-0.45(-0.53%)
Oct 13, 2022	84.73	85.90	84.73	85.58	2,069,462	-0.49(-0.57%)
Oct 12, 2022	86.03	86.33	85.84	86.07	1,519,567	-0.08(-0.09%)
Oct 11, 2022	86.22	86.51	86.10	86.15	7,816,147	+0.08(+0.09%)
Oct 10, 2022	86.57	86.57	85.83	86.07	1,210,000	-0.38(-0.44%)
Oct 07, 2022	86.30	86.53	86.16	86.45	1,857,280	-0.26(-0.29%)
Oct 06, 2022	87.13	87.26	86.67	86.71	1,798,143	-0.17(-0.20%)
Oct 05, 2022	87.15	87.27	86.75	86.88	1,800,402	-0.88(-1.00%)
Oct 04, 2022	87.69	88.10	87.60	87.76	1,497,390	+0.42(+0.48%)
Oct 03, 2022	87.29	87.96	87.25	87.34	2,354,407	+0.79(+0.92%)
Sep 30, 2022	87.27	87.43	86.47	86.55	4,449,651	-0.47(-0.54%)
Sep 29, 2022	87.12	87.42	86.98	87.02	2,046,336	-0.61(-0.70%)
Sep 28, 2022	87.30	87.76	86.97	87.63	1,765,480	+1.61(+1.87%)
Sep 27, 2022	85.68	86.22	85.30	86.03	3,121,355	+0.49(+0.57%)
Sep 26, 2022	86.75	86.84	85.53	85.53	2,585,177	-1.75(-2.00%)
Sep 23, 2022	87.74	87.74	86.87	87.28	2,695,173	-0.35(-0.40%)
Sep 22, 2022	88.35	88.36	87.59	87.63	1,966,700	-1.20(-1.35%)
Sep 21, 2022	88.63	88.91	88.05	88.83	1,731,251	+0.19(+0.21%)
Sep 20, 2022	88.45	88.74	88.37	88.64	2,819,697	-0.21(-0.23%)
Sep 19, 2022	88.80	89.12	88.78	88.85	2,247,652	-0.39(-0.43%)
Sep 16, 2022	89.12	89.37	89.02	89.24	1,506,815	-0.01(-0.01%)
Sep 15, 2022	89.47	89.57	89.22	89.25	1,347,362	-0.36(-0.40%)
Sep 14, 2022	89.47	89.76	89.42	89.61	2,577,206	+0.21(+0.23%)
Sep 13, 2022	89.40	89.53	89.33	89.40	2,612,339	-0.72(-0.80%)
Sep 12, 2022	90.42	90.57	90.04	90.12	1,004,109	-0.09(-0.10%)
Sep 09, 2022	90.66	90.67	90.17	90.21	1,615,511	-0.14(-0.16%)
Sep 08, 2022	90.67	90.72	90.35	90.35	887,356	-0.36(-0.40%)
Sep 07, 2022	90.57	90.79	90.50	90.71	1,314,028	+0.54(+0.60%)
Sep 06, 2022	90.74	90.74	90.17	90.17	2,304,801	-0.92(-1.01%)
Sep 02, 2022	91.06	91.33	90.93	91.09	2,998,339	+0.33(+0.36%)
Sep 01, 2022	90.80	90.93	90.45	90.76	3,132,097	-0.43(-0.47%)
Aug 31, 2022	91.57	91.67	91.14	91.19	2,106,705	-0.37(-0.40%)
Aug 30, 2022	91.63	91.78	91.30	91.56	1,009,499	+0.07(+0.07%)
Aug 29, 2022	91.49	91.58	91.40	91.49	1,230,014	-0.48(-0.52%)
Aug 26, 2022	92.08	92.29	91.90	91.97	960,144	-0.23(-0.25%)
Aug 25, 2022	91.69	92.22	91.60	92.20	834,703	+0.56(+0.61%)
Aug 24, 2022	91.75	91.82	91.58	91.64	1,199,869	-0.38(-0.41%)
Aug 23, 2022	92.00	92.52	91.96	92.02	1,415,106	-0.03(-0.03%)
Aug 22, 2022	92.35	92.36	92.00	92.05	852,891	-0.59(-0.64%)
Aug 19, 2022	92.62	92.72	92.37	92.64	1,134,669	-0.67(-0.72%)
Aug 18, 2022	93.47	93.52	93.22	93.31	917,216	+0.29(+0.31%)
Aug 17, 2022	93.12	93.31	92.91	93.02	1,010,424	-0.54(-0.57%)
Aug 16, 2022	93.84	93.84	93.48	93.56	901,146	-0.29(-0.31%)
Aug 15, 2022	93.77	93.87	93.61	93.85	940,632	+0.35(+0.37%)
Aug 12, 2022	93.45	93.54	93.24	93.50	1,518,018	+0.32(+0.34%)
Aug 11, 2022	93.99	94.00	93.18	93.18	1,405,157	-0.36(-0.38%)
Aug 10, 2022	94.00	94.02	93.51	93.54	1,518,313	+0.27(+0.29%)
Aug 09, 2022	93.17	93.34	93.11	93.26	1,273,778	-0.20(-0.21%)
Aug 08, 2022	93.48	93.55	93.32	93.46	2,520,460	+0.50(+0.54%)
Aug 05, 2022	92.92	93.16	92.78	92.96	2,667,119	-1.08(-1.14%)
Aug 04, 2022	94.23	94.33	93.98	94.04	3,883,972	+0.09(+0.10%)
Aug 03, 2022	93.54	93.96	93.18	93.94	1,793,497	+0.38(+0.40%)
Aug 02, 2022	94.74	94.87	93.54	93.57	2,455,461	-1.24(-1.31%)