MBS Ishares ETF (NQ: MBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	90.01	90.02	89.78	89.91	761,776	+0.03(+0.04%)
Jan 30, 2018	89.93	89.95	89.90	89.88	2,715,557	-0.07(-0.08%)
Jan 29, 2018	89.93	89.98	89.85	89.95	593,160	-0.16(-0.18%)
Jan 26, 2018	90.25	90.26	90.06	90.11	491,605	-0.19(-0.21%)
Jan 25, 2018	90.15	90.31	90.07	90.30	874,466	+0.14(+0.15%)
Jan 24, 2018	90.16	90.20	90.07	90.16	2,360,690	-0.09(-0.09%)
Jan 23, 2018	90.23	90.27	90.19	90.25	700,060	+0.14(+0.15%)
Jan 22, 2018	90.14	90.18	90.08	90.11	1,438,594	-0.01(-0.01%)
Jan 19, 2018	90.28	90.28	90.08	90.12	804,293	-0.15(-0.17%)
Jan 18, 2018	90.30	90.36	90.25	90.27	667,163	-0.18(-0.20%)
Jan 17, 2018	90.49	90.56	90.42	90.45	627,508	-0.14(-0.15%)
Jan 16, 2018	90.64	90.66	90.55	90.59	862,878	-0.01(-0.01%)
Jan 12, 2018		90.60	90.60	90.60	0	-0.02(-0.02%)
Jan 11, 2018	90.57	90.65	90.52	90.61	830,503	+0.05(+0.06%)
Jan 10, 2018	90.40	90.56	90.35	90.56	1,036,113	+0.00(+0.00%)
Jan 09, 2018	90.71	90.71	90.56	90.56	780,075	-0.25(-0.27%)
Jan 08, 2018	90.91	90.91	90.79	90.81	835,436	-0.04(-0.05%)
Jan 05, 2018	90.94	90.94	90.83	90.85	587,937	-0.04(-0.05%)
Jan 04, 2018	90.87	90.96	90.84	90.89	1,060,041	-0.04(-0.05%)
Jan 03, 2018	90.96	90.98	90.87	90.94	955,700	+0.03(+0.04%)
Jan 02, 2018	90.91	90.91	90.82	90.90	582,823	-0.06(-0.07%)
Dec 29, 2017		90.96	90.96	90.96	0	+0.09(+0.09%)
Dec 28, 2017	90.89	90.91	90.83	90.88	488,709	-0.06(-0.07%)
Dec 27, 2017	90.77	90.95	90.76	90.94	674,286	+0.20(+0.23%)
Dec 26, 2017	90.72	90.76	90.71	90.73	373,910	+0.04(+0.05%)
Dec 22, 2017	90.65	90.71	90.65	90.69	510,509	+0.03(+0.03%)
Dec 21, 2017	90.60	90.68	90.56	90.66	474,119	+0.05(+0.06%)
Dec 20, 2017	90.56	90.68	90.56	90.61	477,132	-0.08(-0.08%)
Dec 19, 2017	90.83	90.85	90.66	90.69	637,719	-0.26(-0.29%)
Dec 18, 2017	90.99	91.00	90.91	90.95	434,350	-0.08(-0.08%)
Dec 15, 2017	90.94	91.06	90.92	91.03	616,684	+0.01(+0.01%)
Dec 14, 2017	90.97	91.06	90.90	91.02	605,091	+0.02(+0.02%)
Dec 13, 2017	90.87	91.05	90.81	91.01	609,925	+0.20(+0.23%)
Dec 12, 2017	90.83	90.83	90.73	90.80	308,983	-0.03(-0.03%)
Dec 11, 2017	90.92	90.92	90.83	90.83	548,505	-0.09(-0.10%)
Dec 08, 2017	90.96	90.98	90.88	90.92	433,605	-0.02(-0.02%)
Dec 07, 2017	91.00	91.03	90.91	90.94	399,302	-0.06(-0.07%)
Dec 06, 2017	90.96	91.05	90.96	91.00	386,544	+0.15(+0.16%)
Dec 05, 2017	90.77	90.89	90.77	90.85	698,981	+0.03(+0.03%)
Dec 04, 2017	90.73	90.83	90.72	90.83	544,356	+0.02(+0.02%)
Dec 01, 2017	90.73	91.02	90.61	90.81	1,010,994	+0.29(+0.32%)
Nov 30, 2017	90.65	90.67	90.48	90.52	670,685	-0.15(-0.17%)
Nov 29, 2017	90.60	90.68	90.57	90.67	493,238	-0.09(-0.10%)
Nov 28, 2017	90.81	90.83	90.69	90.77	659,243	+0.03(+0.04%)
Nov 27, 2017	90.74	90.78	90.71	90.73	288,912	+0.01(+0.01%)
Nov 24, 2017	90.73	90.74	90.70	90.72	149,748	-0.05(-0.06%)
Nov 22, 2017	90.63	90.79	90.61	90.78	280,816	+0.22(+0.24%)
Nov 21, 2017	90.60	90.62	90.51	90.55	356,589	-0.01(-0.01%)
Nov 20, 2017	90.57	90.61	90.49	90.56	472,385	-0.08(-0.09%)
Nov 17, 2017	90.67	90.71	90.62	90.65	406,673	+0.00(+0.00%)
Nov 16, 2017	90.69	90.74	90.62	90.65	762,737	-0.10(-0.11%)
Nov 15, 2017	90.71	90.75	90.62	90.75	645,182	+0.14(+0.16%)
Nov 14, 2017	90.56	90.64	90.55	90.61	642,736	+0.10(+0.11%)
Nov 13, 2017	90.59	90.61	90.50	90.50	1,157,838	+0.02(+0.02%)
Nov 10, 2017	90.57	90.59	90.49	90.49	561,142	-0.22(-0.24%)
Nov 09, 2017	90.73	90.79	90.71	90.71	1,099,898	-0.06(-0.07%)
Nov 08, 2017	90.90	90.90	90.77	90.77	385,719	-0.08(-0.09%)
Nov 07, 2017	90.89	90.92	90.83	90.85	325,846	+0.00(+0.00%)
Nov 06, 2017	90.81	90.88	90.80	90.85	692,329	+0.02(+0.02%)
Nov 03, 2017	90.76	90.84	90.67	90.83	1,192,921	+0.14(+0.16%)
Nov 02, 2017	90.70	90.79	90.68	90.69	436,629	+0.01(+0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.