MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	89.97	90.27	89.96	90.09	1,699,730	+0.05(+0.05%)
Jul 28, 2023	89.89	90.07	89.82	90.04	1,537,058	+0.37(+0.41%)
Jul 27, 2023	90.29	90.35	89.57	89.67	2,008,746	-0.80(-0.88%)
Jul 26, 2023	90.30	90.48	90.14	90.47	1,582,419	+0.36(+0.40%)
Jul 25, 2023	90.00	90.13	90.00	90.11	1,911,334	-0.12(-0.13%)
Jul 24, 2023	90.38	90.52	90.19	90.23	2,031,398	-0.11(-0.12%)
Jul 21, 2023	90.42	90.47	90.23	90.33	2,953,861	+0.11(+0.12%)
Jul 20, 2023	90.30	90.33	89.99	90.23	14,096,108	-0.64(-0.70%)
Jul 19, 2023	90.86	90.98	90.69	90.87	2,831,473	+0.17(+0.19%)
Jul 18, 2023	90.93	91.05	90.60	90.69	1,414,884	-0.01(-0.01%)
Jul 17, 2023	90.44	90.71	90.39	90.70	1,770,615	+0.30(+0.33%)
Jul 14, 2023	90.62	90.82	90.38	90.40	1,955,272	-0.55(-0.61%)
Jul 13, 2023	90.65	91.06	90.63	90.95	1,724,976	+0.74(+0.82%)
Jul 12, 2023	89.97	90.36	89.86	90.22	2,383,710	+0.85(+0.95%)
Jul 11, 2023	89.33	89.40	89.14	89.36	1,284,467	+0.33(+0.37%)
Jul 10, 2023	88.92	89.33	88.86	89.03	1,374,919	+0.21(+0.24%)
Jul 07, 2023	88.64	89.06	88.64	88.82	1,120,111	+0.01(+0.01%)
Jul 06, 2023	88.91	88.97	88.54	88.81	1,865,385	-0.59(-0.66%)
Jul 05, 2023	89.80	89.81	89.35	89.40	1,484,804	-0.48(-0.54%)
Jul 03, 2023	90.01	90.35	89.88	89.89	837,075	-0.28(-0.31%)
Jun 30, 2023	90.15	90.24	89.91	90.17	1,714,476	+0.20(+0.22%)
Jun 29, 2023	90.11	90.15	89.81	89.97	2,398,020	-0.78(-0.86%)
Jun 28, 2023	90.60	90.82	90.49	90.75	1,214,896	+0.21(+0.23%)
Jun 27, 2023	90.84	90.95	90.40	90.54	3,689,840	-0.22(-0.24%)
Jun 26, 2023	90.76	90.83	90.57	90.76	1,347,224	+0.23(+0.26%)
Jun 23, 2023	90.65	90.65	90.31	90.53	1,142,914	+0.36(+0.40%)
Jun 22, 2023	90.47	90.59	90.13	90.17	1,784,720	-0.48(-0.53%)
Jun 21, 2023	90.39	90.70	90.18	90.66	3,002,597	+0.24(+0.27%)
Jun 20, 2023	90.41	90.71	90.38	90.42	1,263,714	-0.05(-0.05%)
Jun 16, 2023	90.54	90.58	90.26	90.46	1,304,960	-0.28(-0.31%)
Jun 15, 2023	90.59	90.74	90.41	90.74	1,030,539	-0.19(-0.21%)
May 08, 2023	91.04	91.20	90.90	90.94	1,384,253	-0.47(-0.52%)
May 05, 2023	91.52	91.52	91.17	91.41	1,192,507	-0.27(-0.29%)
May 04, 2023	91.60	92.26	91.50	91.68	3,058,125	-0.19(-0.21%)
May 03, 2023	91.47	91.99	91.47	91.87	2,379,236	+0.60(+0.65%)
May 02, 2023	90.54	91.29	90.54	91.28	2,040,575	+0.94(+1.05%)