MBS Ishares ETF (NQ: MBB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	84.97	85.15	84.93	85.02	2,956,920	+0.16(+0.19%)
Oct 30, 2023	84.72	84.99	84.58	84.86	2,776,213	-0.29(-0.35%)
Oct 27, 2023	85.15	85.23	84.88	85.16	2,135,886	+0.02(+0.02%)
Oct 26, 2023	84.50	85.17	84.49	85.14	2,809,248	+0.80(+0.95%)
Oct 25, 2023	84.83	84.83	84.27	84.33	1,724,731	-0.80(-0.93%)
Oct 24, 2023	84.78	85.14	84.58	85.13	2,163,877	+0.49(+0.58%)
Oct 23, 2023	83.84	84.79	83.71	84.64	3,018,210	+0.17(+0.20%)
Oct 20, 2023	84.62	84.80	84.36	84.47	2,215,136	+0.24(+0.28%)
Oct 19, 2023	84.31	84.65	84.11	84.24	3,763,388	-0.35(-0.42%)
Oct 18, 2023	84.94	85.04	84.51	84.59	8,601,392	-0.55(-0.65%)
Oct 17, 2023	85.09	85.42	84.97	85.14	12,291,079	-0.67(-0.78%)
Oct 16, 2023	86.38	86.29	85.75	85.81	2,294,657	-0.52(-0.60%)
Oct 13, 2023	86.51	86.51	86.22	86.33	2,089,738	+0.33(+0.39%)
Oct 12, 2023	86.85	86.85	85.94	85.99	3,863,580	-0.93(-1.07%)
Oct 11, 2023	86.96	87.07	86.72	86.92	3,094,761	+0.28(+0.33%)
Oct 10, 2023	86.46	86.85	86.04	86.64	2,192,992	-0.03(-0.03%)
Oct 09, 2023	86.28	86.69	86.17	86.67	1,537,487	+0.96(+1.12%)
Oct 06, 2023	85.73	85.90	85.26	85.71	1,975,833	-0.38(-0.44%)
Oct 05, 2023	86.00	86.15	85.94	86.09	1,804,246	+0.29(+0.34%)
Oct 04, 2023	85.47	85.82	85.16	85.80	2,720,627	+0.78(+0.91%)
Oct 03, 2023	85.80	85.90	84.99	85.02	2,472,251	-0.96(-1.12%)
Oct 02, 2023	86.32	86.46	85.90	85.98	4,146,899	-0.89(-1.03%)
Sep 29, 2023	87.48	87.54	86.81	86.88	1,945,391	-0.23(-0.27%)
Sep 28, 2023	86.50	87.11	86.31	87.11	3,751,346	+0.52(+0.60%)
Sep 27, 2023	87.36	87.41	86.30	86.59	5,629,431	-0.52(-0.60%)
Sep 26, 2023	87.36	87.43	87.02	87.11	1,812,216	-0.09(-0.10%)
Sep 25, 2023	87.43	87.44	87.15	87.20	2,539,927	-0.92(-1.04%)
Sep 22, 2023	87.83	88.19	87.81	88.12	1,720,719	+0.50(+0.57%)
Sep 21, 2023	87.89	87.89	87.59	87.62	2,315,348	-0.78(-0.89%)
Sep 20, 2023	88.64	88.83	88.31	88.40	1,745,339	-0.10(-0.11%)
Sep 19, 2023	88.73	88.82	88.47	88.50	1,337,591	-0.28(-0.32%)
Sep 18, 2023	88.48	88.80	88.43	88.78	1,271,653	+0.11(+0.12%)
Sep 15, 2023	88.91	88.99	88.67	88.68	1,220,231	-0.24(-0.28%)
Sep 14, 2023	89.18	89.22	88.88	88.92	1,417,453	-0.17(-0.19%)
Sep 13, 2023	88.71	89.18	88.71	89.09	1,203,335	+0.30(+0.34%)
Sep 12, 2023	88.89	88.89	88.67	88.78	1,201,071	+0.07(+0.08%)
Sep 11, 2023	88.75	88.81	88.62	88.71	1,271,592	-0.09(-0.10%)
Sep 08, 2023	88.89	88.99	88.70	88.80	2,086,348	+0.09(+0.10%)
Sep 07, 2023	88.67	88.79	88.48	88.71	1,753,965	+0.30(+0.34%)
Sep 06, 2023	88.66	88.66	88.24	88.41	2,202,794	-0.11(-0.12%)
Sep 05, 2023	88.98	88.98	88.47	88.52	1,587,377	-0.66(-0.74%)
Sep 01, 2023	89.56	89.59	89.07	89.17	1,843,015	-0.48(-0.53%)
Aug 31, 2023	89.68	89.85	89.60	89.65	1,997,359	+0.16(+0.17%)
Aug 30, 2023	89.69	89.71	89.45	89.49	1,275,346	-0.06(-0.07%)
Aug 29, 2023	88.71	89.56	88.69	89.55	1,343,838	+0.67(+0.76%)
Aug 28, 2023	88.83	88.92	88.66	88.88	923,169	+0.19(+0.21%)
Aug 25, 2023	88.55	88.82	88.39	88.69	1,224,267	+0.07(+0.08%)
Aug 24, 2023	88.67	88.89	88.56	88.63	1,372,537	-0.33(-0.37%)
Aug 23, 2023	88.59	88.96	88.57	88.96	1,052,958	+1.00(+1.14%)
Aug 22, 2023	87.96	88.12	87.82	87.95	1,336,509	+0.04(+0.04%)
Aug 21, 2023	88.04	88.04	87.77	87.91	1,601,353	-0.54(-0.61%)
Aug 18, 2023	88.35	88.64	88.30	88.45	1,074,910	+0.16(+0.18%)
Aug 17, 2023	88.29	88.37	88.02	88.29	2,285,509	+0.04(+0.04%)
Aug 16, 2023	88.52	88.77	88.25	88.26	1,694,003	-0.24(-0.28%)
Aug 15, 2023	88.56	88.80	88.47	88.50	1,205,732	-0.28(-0.32%)
Aug 14, 2023	88.65	88.99	88.56	88.78	2,248,550	-0.14(-0.15%)
Aug 11, 2023	88.94	89.33	88.89	88.92	1,711,602	-0.44(-0.49%)
Aug 10, 2023	90.26	90.28	89.36	89.36	1,882,684	-0.63(-0.70%)
Aug 09, 2023	89.85	90.08	89.79	89.99	1,535,463	+0.20(+0.23%)
Aug 08, 2023	89.86	90.03	89.74	89.79	2,681,923	+0.32(+0.36%)
Aug 07, 2023	89.49	89.54	89.35	89.46	1,105,788	-0.03(-0.03%)
Aug 04, 2023	89.16	89.49	89.16	89.49	2,020,618	+0.82(+0.92%)
Aug 03, 2023	88.62	88.79	88.54	88.67	4,197,058	-0.69(-0.78%)
Aug 02, 2023	89.45	89.49	89.04	89.37	1,556,173	-0.39(-0.43%)