MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	90.58	90.96	90.38	90.89	2,101,334	+0.55(+0.61%)
May 30, 2023	90.04	90.38	89.92	90.34	1,941,476	+0.79(+0.89%)
May 26, 2023	89.46	89.58	89.31	89.54	1,456,113	+0.05(+0.05%)
May 25, 2023	89.71	89.80	89.47	89.49	2,104,188	-0.44(-0.48%)
May 24, 2023	90.29	90.30	89.88	89.93	2,167,903	-0.29(-0.32%)
May 23, 2023	90.10	90.36	89.97	90.22	1,472,598	+0.03(+0.03%)
May 22, 2023	90.17	90.43	90.05	90.19	1,109,407	+0.05(+0.05%)
May 19, 2023	90.34	90.64	90.12	90.14	1,811,521	-0.37(-0.41%)
May 18, 2023	90.90	90.90	90.43	90.51	1,141,337	-0.44(-0.49%)
May 17, 2023	91.23	91.23	90.82	90.95	940,178	-0.04(-0.04%)
May 16, 2023	90.81	91.05	90.79	90.99	1,423,147	-0.19(-0.21%)
May 15, 2023	91.18	91.25	91.07	91.19	1,142,846	-0.20(-0.22%)
May 12, 2023	91.92	92.06	91.38	91.39	1,026,024	-0.65(-0.70%)
May 11, 2023	92.13	92.26	91.97	92.04	1,092,603	+0.33(+0.36%)
May 10, 2023	91.59	91.81	91.45	91.71	1,758,156	+0.65(+0.71%)
May 09, 2023	91.24	91.27	91.12	91.06	2,128,689	-0.16(-0.18%)
May 08, 2023	91.33	91.49	91.19	91.23	1,379,903	-0.47(-0.52%)
May 05, 2023	91.81	91.81	91.45	91.70	1,188,759	-0.27(-0.29%)
May 04, 2023	91.89	92.55	91.79	91.97	3,048,515	-0.19(-0.21%)
May 03, 2023	91.76	92.28	91.76	92.16	2,371,760	+0.60(+0.65%)
May 02, 2023	90.83	91.58	90.83	91.56	2,034,163	+0.95(+1.05%)
May 01, 2023	91.37	91.37	90.53	90.62	1,251,116	-0.89(-0.97%)
Apr 28, 2023	91.44	91.55	91.28	91.51	1,822,115	+0.44(+0.49%)
Apr 27, 2023	91.12	91.21	90.95	91.06	1,966,550	-0.27(-0.30%)
Apr 26, 2023	91.75	91.77	91.25	91.33	1,570,096	-0.46(-0.50%)
Apr 25, 2023	91.71	91.83	91.54	91.80	1,318,274	+0.58(+0.63%)
Apr 24, 2023	91.20	91.32	91.12	91.22	1,487,633	+0.37(+0.40%)
Apr 21, 2023	91.41	91.44	90.82	90.85	2,441,694	-0.28(-0.31%)
Apr 20, 2023	90.85	91.14	90.85	91.13	1,229,426	+0.53(+0.59%)
Apr 19, 2023	90.46	90.67	90.30	90.60	2,069,583	+0.00(+0.00%)
Apr 18, 2023	90.49	90.69	90.48	90.60	1,757,963	+0.06(+0.06%)
Apr 17, 2023	90.80	90.81	90.51	90.54	1,574,329	-0.53(-0.58%)
Apr 14, 2023	91.33	91.35	91.04	91.07	977,318	-0.61(-0.66%)
Apr 13, 2023	91.85	92.13	91.38	91.68	2,061,684	-0.06(-0.06%)
Apr 12, 2023	91.87	91.93	91.38	91.74	2,262,130	+0.21(+0.23%)
Apr 11, 2023	91.22	91.55	91.04	91.53	4,371,293	+0.33(+0.36%)
Apr 10, 2023	91.42	91.47	91.13	91.20	1,405,020	-0.90(-0.97%)
Apr 06, 2023	92.21	92.43	92.09	92.09	1,365,266	-0.24(-0.26%)
Apr 05, 2023	92.31	92.65	92.25	92.34	2,352,898	+0.26(+0.28%)
Apr 04, 2023	91.40	92.19	91.39	92.08	1,418,168	+0.55(+0.60%)
Apr 03, 2023	90.85	91.56	90.79	91.53	2,004,655	+0.41(+0.45%)
Mar 31, 2023	90.78	91.19	90.63	91.12	1,514,012	+0.26(+0.29%)
Mar 30, 2023	90.76	90.93	90.63	90.86	1,713,298	+0.05(+0.05%)
Mar 29, 2023	90.55	90.92	90.45	90.81	1,553,160	+0.26(+0.29%)
Mar 28, 2023	90.56	90.77	90.47	90.55	1,293,154	-0.27(-0.30%)
Mar 27, 2023	91.10	91.17	90.82	90.82	1,307,343	-1.14(-1.23%)
Mar 24, 2023	92.14	92.21	91.60	91.96	1,693,200	+0.14(+0.16%)
Mar 23, 2023	91.58	92.00	91.49	91.81	2,315,114	+0.07(+0.07%)
Mar 22, 2023	90.51	91.80	90.44	91.74	2,514,544	+1.21(+1.34%)
Mar 21, 2023	90.44	90.76	90.39	90.53	2,039,353	-0.17(-0.19%)
Mar 20, 2023	91.65	91.65	90.65	90.71	2,294,376	-0.76(-0.83%)
Mar 17, 2023	91.07	91.79	91.05	91.47	3,003,473	+0.87(+0.96%)
Mar 16, 2023	91.12	91.39	90.50	90.60	3,228,123	-0.41(-0.45%)
Mar 15, 2023	90.95	91.56	90.62	91.01	2,264,883	+0.91(+1.01%)
Mar 14, 2023	90.30	90.43	89.89	90.10	1,922,266	-0.43(-0.48%)
Mar 13, 2023	90.54	91.18	90.42	90.53	2,305,854	+0.88(+0.98%)
Mar 10, 2023	89.85	90.16	89.56	89.66	2,560,758	+0.72(+0.81%)
Mar 09, 2023	88.81	89.17	88.55	88.94	2,886,850	+0.39(+0.45%)
Mar 08, 2023	88.79	88.95	88.39	88.54	1,539,011	-0.02(-0.02%)
Mar 07, 2023	89.01	89.01	88.46	88.56	2,592,066	-0.22(-0.25%)
Mar 06, 2023	89.23	89.24	88.74	88.78	10,087,351	-0.18(-0.21%)
Mar 03, 2023	88.70	88.96	88.43	88.96	1,841,243	+0.76(+0.86%)
Mar 02, 2023	88.11	88.25	88.03	88.20	3,006,200	-0.36(-0.40%)