MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	89.04	89.29	88.87	89.22	1,901,144	-0.04(-0.04%)
Feb 27, 2023	89.39	89.43	89.12	89.26	2,496,826	+0.23(+0.26%)
Feb 24, 2023	89.02	89.07	88.82	89.03	1,701,917	-0.55(-0.61%)
Feb 23, 2023	89.40	89.64	89.31	89.58	1,991,963	+0.25(+0.28%)
Feb 22, 2023	89.30	89.59	89.28	89.33	1,640,908	+0.32(+0.36%)
Feb 21, 2023	89.31	89.39	88.93	89.01	2,199,464	-1.02(-1.13%)
Feb 17, 2023	89.66	90.05	89.57	90.03	2,004,153	+0.15(+0.17%)
Feb 16, 2023	89.93	90.14	89.72	89.88	2,143,156	-0.32(-0.35%)
Feb 15, 2023	90.08	90.23	90.00	90.19	1,703,852	-0.02(-0.02%)
Feb 14, 2023	90.68	90.80	90.16	90.21	3,062,962	-0.51(-0.56%)
Feb 13, 2023	90.48	90.80	90.43	90.72	1,549,965	+0.31(+0.34%)
Feb 10, 2023	90.84	90.85	90.38	90.41	1,581,056	-0.40(-0.44%)
Feb 09, 2023	91.38	91.43	90.68	90.82	2,271,463	-0.34(-0.37%)
Feb 08, 2023	91.07	91.19	90.90	91.15	1,139,777	+0.25(+0.27%)
Feb 07, 2023	90.87	91.33	90.81	90.90	1,400,387	-0.08(-0.08%)
Feb 06, 2023	90.94	91.14	90.91	90.98	2,475,421	-0.80(-0.87%)
Feb 03, 2023	91.87	92.02	91.60	91.78	3,852,090	-0.73(-0.79%)
Feb 02, 2023	92.73	92.84	92.46	92.50	2,123,687	-0.02(-0.02%)
Feb 01, 2023	91.93	92.58	91.62	92.52	1,959,013	+0.78(+0.85%)
Jan 31, 2023	91.73	91.74	91.45	91.74	2,047,044	+0.31(+0.33%)
Jan 30, 2023	91.54	91.71	91.42	91.44	2,147,792	-0.39(-0.43%)
Jan 27, 2023	91.64	91.88	91.60	91.83	1,503,480	+0.03(+0.03%)
Jan 26, 2023	92.09	92.16	91.79	91.80	2,075,953	-0.32(-0.34%)
Jan 25, 2023	91.84	92.14	91.69	92.12	3,101,409	+0.28(+0.30%)
Jan 24, 2023	91.51	91.89	91.30	91.84	1,864,900	+0.46(+0.50%)
Jan 23, 2023	91.25	91.68	91.25	91.38	1,934,520	-0.31(-0.33%)
Jan 20, 2023	91.72	91.80	91.40	91.69	3,168,702	-0.29(-0.31%)
Jan 19, 2023	91.97	92.16	91.78	91.97	4,952,439	-0.26(-0.28%)
Jan 18, 2023	92.36	92.41	91.93	92.23	14,386,293	+0.96(+1.05%)
Jan 17, 2023	91.19	91.51	91.18	91.27	2,704,779	-0.21(-0.23%)
Jan 13, 2023	91.56	91.79	91.45	91.49	2,135,474	-0.42(-0.46%)
Jan 12, 2023	91.81	91.97	91.38	91.91	6,567,732	+0.64(+0.70%)
Jan 11, 2023	91.08	91.27	90.90	91.27	8,523,726	+0.63(+0.70%)
Jan 10, 2023	90.75	90.89	90.43	90.63	1,835,397	-0.37(-0.41%)
Jan 09, 2023	90.85	91.25	90.77	91.01	2,379,792	+0.27(+0.30%)
Jan 06, 2023	89.85	90.80	89.74	90.74	1,484,124	+1.16(+1.29%)
Jan 05, 2023	89.37	89.68	89.23	89.58	1,343,275	-0.18(-0.20%)
Jan 04, 2023	89.83	89.94	89.57	89.76	1,770,744	+0.59(+0.67%)
Jan 03, 2023	89.52	89.66	89.09	89.17	2,153,755	+0.42(+0.47%)
Dec 30, 2022	88.98	89.12	88.71	88.75	1,707,860	-0.62(-0.70%)
Dec 29, 2022	89.06	89.38	88.92	89.37	1,482,261	+0.56(+0.64%)
Dec 28, 2022	89.13	89.21	88.79	88.81	1,512,339	-0.25(-0.28%)
Dec 27, 2022	89.12	89.31	88.91	89.05	1,556,490	-0.60(-0.67%)
Dec 23, 2022	89.70	89.71	89.47	89.66	1,547,689	-0.19(-0.21%)
Dec 22, 2022	89.98	90.06	89.83	89.85	1,452,990	-0.13(-0.15%)
Dec 21, 2022	90.21	90.21	89.92	89.98	1,757,821	+0.23(+0.26%)
Dec 20, 2022	89.80	90.02	89.70	89.75	2,751,319	-0.70(-0.77%)
Dec 19, 2022	90.52	90.60	90.27	90.45	2,313,689	-0.51(-0.56%)
Dec 16, 2022	90.63	91.11	90.57	90.96	1,357,886	-0.24(-0.26%)
Dec 15, 2022	91.17	91.37	90.83	91.20	2,922,162	+0.11(+0.12%)
Dec 14, 2022	90.75	91.16	90.53	91.09	1,876,117	+0.30(+0.33%)
Dec 13, 2022	91.47	91.51	90.66	90.80	1,933,922	+0.92(+1.02%)
Dec 12, 2022	90.05	90.16	89.63	89.88	1,902,060	+0.02(+0.02%)
Dec 09, 2022	90.14	90.20	89.86	89.86	1,987,390	-0.51(-0.56%)
Dec 08, 2022	90.38	90.60	90.22	90.37	1,733,302	-0.35(-0.39%)
Dec 07, 2022	90.24	90.75	90.16	90.72	1,441,763	+0.94(+1.05%)
Dec 06, 2022	89.60	89.84	89.53	89.77	2,288,484	+0.25(+0.28%)
Dec 05, 2022	90.03	90.09	89.48	89.53	2,620,132	-0.94(-1.03%)
Dec 02, 2022	89.65	90.48	89.42	90.46	2,935,331	+0.39(+0.43%)