MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.04			99.15	2,767,351	+0.05(+0.05%)
Jan 28, 2022	98.77	99.10	98.77	99.10	4,073,029	+0.23(+0.24%)
Jan 27, 2022	98.78	98.99	98.77	98.87	2,067,574	+0.23(+0.24%)
Jan 26, 2022	99.20	99.21	98.62	98.63	1,828,456	-0.52(-0.53%)
Jan 25, 2022	99.19	99.26	99.09	99.16	1,377,936	+0.00(+0.00%)
Jan 24, 2022	99.15	99.27	99.07	99.16	2,703,866	+0.09(+0.09%)
Jan 21, 2022	99.19	99.19	99.06	99.06	1,384,655	+0.10(+0.10%)
Jan 20, 2022	99.01	99.02	98.90	98.96	1,481,726	+0.09(+0.09%)
Jan 19, 2022	98.77	99.00	98.75	98.87	1,832,875	+0.33(+0.33%)
Jan 18, 2022	98.86	98.88	98.10	98.54	3,642,913	-0.56(-0.57%)
Jan 14, 2022				99.10	0	-0.34(-0.34%)
Jan 13, 2022	99.43	99.47	99.33	99.44	1,883,903	-0.05(-0.05%)
Jan 12, 2022	99.59	99.60	99.46	99.49	3,156,726	-0.07(-0.08%)
Jan 11, 2022	99.24	99.56	99.17	99.56	1,551,052	+0.22(+0.22%)
Jan 10, 2022	99.25	99.42	99.19	99.35	2,492,110	-0.14(-0.14%)
Jan 07, 2022	99.64	99.65	99.37	99.49	2,140,367	-0.29(-0.29%)
Jan 06, 2022	99.81	99.84	99.72	99.78	2,895,700	-0.13(-0.13%)
Jan 05, 2022	100.14	100.21	99.91	99.91	2,383,756	-0.30(-0.30%)
Jan 04, 2022	100.16	100.22	100.08	100.21	1,548,459	+0.06(+0.06%)
Jan 03, 2022	100.41	100.41	100.15	100.15	2,513,084	-0.40(-0.40%)
Dec 31, 2021	100.49	100.62	100.49	100.55	1,660,759	+0.07(+0.07%)
Dec 30, 2021	100.49	100.50	100.42	100.49	1,025,537	+0.04(+0.04%)
Dec 29, 2021	100.58	100.61	100.44	100.45	1,324,134	-0.18(-0.18%)
Dec 28, 2021	100.63	100.67	100.61	100.63	1,078,909	+0.08(+0.07%)
Dec 27, 2021	100.51	100.60	100.47	100.55	1,136,095	+0.04(+0.04%)
Dec 23, 2021	100.53	100.55	100.45	100.52	1,260,614	-0.01(-0.01%)
Dec 22, 2021	100.54	100.57	100.49	100.53	1,036,087	+0.02(+0.02%)
Dec 21, 2021	100.53	100.57	100.47	100.51	2,258,538	-0.14(-0.14%)
Dec 20, 2021	100.67	100.76	100.63	100.65	1,109,831	-0.02(-0.02%)
Dec 17, 2021	100.73	100.83	100.65	100.67	1,510,196	-0.02(-0.02%)
Dec 16, 2021	100.50	100.76	100.50	100.68	2,114,266	+0.21(+0.21%)
Dec 15, 2021	100.50	100.54	100.38	100.48	1,597,729	-0.08(-0.07%)
Dec 14, 2021	100.54	100.59	100.51	100.55	1,491,472	-0.05(-0.05%)
Dec 13, 2021	100.51	100.66	100.51	100.60	1,734,490	+0.11(+0.11%)
Dec 10, 2021	100.45	100.62	100.44	100.49	1,566,281	+0.00(+0.00%)
Dec 09, 2021	100.65	100.65	100.45	100.49	1,790,615	-0.01(-0.01%)
Dec 08, 2021	100.56	100.56	100.43	100.50	2,480,797	-0.03(-0.03%)
Dec 07, 2021	100.56	100.61	100.51	100.53	1,820,105	-0.17(-0.17%)
Dec 06, 2021	100.69	100.71	100.58	100.69	1,208,541	-0.05(-0.05%)
Dec 03, 2021	100.58	100.78	100.51	100.74	2,028,525	+0.11(+0.11%)
Dec 02, 2021	100.65	100.70	100.54	100.63	1,712,613	-0.07(-0.07%)
Dec 01, 2021	100.55	100.71	100.49	100.70	3,073,659	+0.02(+0.02%)
Nov 30, 2021	100.83	100.97	100.83	100.68	1,481,843	-0.03(-0.03%)
Nov 29, 2021	100.52	100.71	100.48	100.71	1,350,306	+0.07(+0.07%)
Nov 26, 2021	100.39	100.68	100.39	100.65	716,142	+0.47(+0.47%)
Nov 24, 2021	100.18	100.20	100.10	100.18	1,862,775	-0.02(-0.02%)
Nov 23, 2021	100.38	100.38	100.20	100.20	1,784,780	-0.23(-0.23%)
Nov 22, 2021	100.53	100.56	100.42	100.43	1,498,229	-0.29(-0.29%)
Nov 19, 2021	100.81	100.86	100.69	100.72	1,115,403	+0.02(+0.02%)
Nov 18, 2021	100.61	100.70	100.57	100.70	884,383	+0.05(+0.05%)
Nov 17, 2021	100.51	100.67	100.48	100.66	3,115,889	+0.11(+0.11%)
Nov 16, 2021	100.52	100.59	100.50	100.54	1,048,966	+0.05(+0.05%)
Nov 15, 2021	100.62	100.62	100.50	100.50	1,338,422	-0.13(-0.13%)
Nov 12, 2021	100.70	100.76	100.56	100.63	1,265,547	-0.02(-0.02%)
Nov 11, 2021	100.70	100.74	100.64	100.65	657,961	-0.02(-0.02%)
Nov 10, 2021	101.01		100.67	100.67	2,028,789	-0.48(-0.47%)
Nov 09, 2021	101.25	101.25	101.12	101.14	1,656,267	+0.06(+0.06%)
Nov 08, 2021	101.14	101.14	101.07	101.09	1,129,550	-0.12(-0.12%)
Nov 05, 2021	101.03	101.23	100.99	101.21	2,434,197	+0.22(+0.22%)
Nov 04, 2021	101.01	101.14	100.98	100.98	4,563,991	+0.08(+0.07%)
Nov 03, 2021	101.03	101.03	100.83	100.91	1,550,052	-0.12(-0.12%)
Nov 02, 2021	101.07	101.11	100.98	101.03	1,091,377	+0.08(+0.07%)