Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
91.66
+0.40 (0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202491.5691.9291.2791.6691.660.44%3,023,504
Dec 19, 202491.1191.3791.0791.2691.26-0.23%2,841,741
Dec 18, 202492.0592.5191.4791.4791.47-1.23%4,138,788
Dec 17, 202492.5992.7092.3092.6192.31-0.01%1,891,080
Dec 16, 202492.5292.7492.4492.6292.320.13%4,085,917
Dec 13, 202492.9292.9392.3892.5092.20-0.49%3,270,521
Dec 12, 202493.3193.3392.9192.9692.66-0.46%1,681,072
Dec 11, 202493.9493.9493.3793.3993.09-0.28%1,696,117
Dec 10, 202493.6393.6993.4493.6593.350.01%1,493,509
Dec 9, 202493.8493.9393.6393.6493.34-0.33%2,077,617
Dec 6, 202493.9494.1393.8493.9593.650.31%5,062,626
Dec 5, 202493.6493.7993.4893.6693.360.02%2,340,743
Dec 4, 202493.2393.7193.0593.6493.340.31%6,340,113
Dec 3, 202493.5993.7793.3393.3593.05-0.16%4,815,489
Dec 2, 202493.4893.6093.1493.5093.20-0.46%2,736,412
Nov 29, 202493.9093.9993.7593.9393.320.41%972,219
Nov 27, 202493.5893.6793.3993.5592.940.25%1,808,928
Nov 26, 202493.4593.4593.0093.3292.72-0.14%3,426,481
Nov 25, 202493.0393.4793.0293.4592.850.92%7,461,649
Nov 22, 202492.6292.6392.3892.6092.000.21%9,985,360
Nov 21, 202492.2792.5992.2792.4191.810.09%2,439,122
Nov 20, 202492.0592.4992.0392.3391.73-0.04%2,199,225
Nov 19, 202492.5992.5992.3092.3791.770.15%4,468,634
Nov 18, 202492.0192.3491.9792.2391.630.05%1,952,294
Nov 15, 202492.3092.5391.8792.1891.58-0.17%2,707,988
Nov 14, 202492.5092.7692.2892.3491.74-0.05%2,169,880
Nov 13, 202492.4792.8392.2692.3991.790.09%3,336,210
Nov 12, 202492.7792.7792.2392.3191.71-0.67%1,449,157
Nov 11, 202493.0793.0792.7592.9392.33-0.17%1,212,655
Nov 8, 202493.3293.4792.9593.0992.490.01%5,058,772
Nov 7, 202492.5893.1492.5093.0892.481.03%3,975,069
Nov 6, 202492.5892.5891.8892.1391.53-0.80%2,438,678
Nov 5, 202492.6092.9092.2492.8792.270.33%1,540,169
Nov 4, 202492.6692.8292.3692.5691.960.48%3,162,494
Nov 1, 202492.9692.9692.0992.1291.52-0.78%2,286,454
Oct 31, 202492.6893.0792.5092.8491.93-0.11%3,492,593
Oct 30, 202493.1393.4492.8992.9492.03-0.16%3,485,280
Oct 29, 202492.6993.1392.4993.0992.180.31%3,435,756
Oct 28, 202493.2693.2692.6792.8091.89-0.34%2,658,023
Oct 25, 202493.3293.5593.0493.1292.21-0.20%1,560,306
Oct 24, 202493.2193.5593.0793.3192.400.14%2,221,069
Oct 23, 202492.7393.3692.7393.1892.27-0.29%3,747,647
Oct 22, 202493.6893.7293.4293.4592.530.03%2,258,621
Oct 21, 202494.0494.0493.4193.4292.50-0.75%2,248,351
Oct 18, 202494.3294.3394.1094.1393.210.07%2,747,966
Oct 17, 202494.2394.3194.0394.0693.14-0.51%1,732,663
Oct 16, 202494.8694.8694.4794.5493.610.07%2,651,576
Oct 15, 202494.4094.5394.3594.4793.540.32%2,708,081
Oct 14, 202494.3594.3593.7694.1793.25-0.06%654,333
Oct 11, 202494.4294.4294.0594.2393.310.02%1,754,561
Oct 10, 202494.2994.3293.9994.2193.29-0.04%2,766,194
Oct 9, 202494.3694.5094.1694.2593.33-0.23%5,195,406
Oct 8, 202494.3294.5094.2194.4793.540.20%1,458,622
Oct 7, 202494.1894.3694.1094.2893.36-0.24%1,540,429
Oct 4, 202494.5794.7294.4594.5193.58-0.74%2,067,767
Oct 3, 202495.4495.5495.2195.2194.28-0.49%5,083,329
Oct 2, 202495.6195.8095.5395.6894.74-0.14%3,318,499
Oct 1, 202495.8496.0095.7295.8194.87-1,668,946
Sep 30, 202496.1496.1495.7195.8194.56-0.42%2,279,316
Sep 27, 202496.2196.2495.9996.2194.960.22%3,090,799
Sep 26, 202496.0996.0995.7496.0094.750.06%4,633,057
Sep 25, 202496.1696.1695.9395.9494.69-0.32%3,758,830
Sep 24, 202496.0396.2795.8796.2595.000.18%3,617,652
Sep 23, 202496.0396.2895.8496.0894.83-0.07%1,931,033
Sep 20, 202496.2196.3296.0196.1594.90-0.08%1,392,248
Sep 19, 202496.1096.3496.0496.2394.980.06%1,898,140
Sep 18, 202496.4496.6496.1796.1794.92-0.46%1,914,342
Sep 17, 202496.5996.7496.5396.6195.35-0.05%2,390,540
Sep 16, 202496.6196.7696.5696.6695.400.17%3,742,378
Sep 13, 202496.5396.6396.4296.5095.240.24%1,579,664
Sep 12, 202496.4896.5296.2496.2795.02-0.28%1,399,018
Sep 11, 202496.4696.7296.3896.5495.280.03%1,156,869
Sep 10, 202496.0996.5896.0996.5195.250.51%2,054,662
Sep 9, 202495.9496.1695.8396.0294.770.11%2,320,411
Sep 6, 202496.0096.2995.7595.9194.660.09%2,049,096
Sep 5, 202495.8495.8695.5495.8294.570.23%2,020,081
Sep 4, 202495.3295.6295.2495.6094.360.27%1,787,390
Sep 3, 202495.1095.3595.1095.3494.100.10%1,713,321
Aug 30, 202495.2895.4595.1195.2493.69-0.06%1,687,345
Aug 29, 202495.4095.4495.2295.3093.75-0.23%1,213,576
Aug 28, 202495.6695.6695.4695.5293.96-0.03%1,531,366
Aug 27, 202495.3995.6395.3095.5593.990.06%1,438,586
Aug 26, 202495.7695.7795.4795.4993.93-0.06%2,079,960
Aug 23, 202495.2595.6195.1595.5593.990.49%1,553,029
Aug 22, 202495.3495.3495.0395.0893.53-0.34%1,714,141
Aug 21, 202495.3595.6595.1595.4093.850.22%1,636,189
Aug 20, 202495.1595.2995.0595.1993.640.25%1,592,261
Aug 19, 202494.8295.0694.7594.9593.400.12%972,984
Aug 16, 202494.7994.8694.5794.8493.300.22%1,340,370
Aug 15, 202494.4394.6694.3294.6393.09-0.30%2,045,501
Aug 14, 202494.9395.1194.8794.9193.360.11%1,720,137
Aug 13, 202494.7994.8794.7294.8193.270.29%3,672,023
Aug 12, 202494.3494.6494.2894.5493.000.17%1,830,745
Aug 9, 202494.5294.5294.3594.3892.840.31%1,110,733
Aug 8, 202494.0294.2293.9294.0992.56-0.19%1,310,239
Aug 7, 202494.4194.4694.1094.2792.73-0.24%2,060,879
Aug 6, 202494.9594.9594.4094.5092.96-0.61%2,767,259
Aug 5, 202495.7095.8594.8395.0893.53-0.15%3,131,571
Aug 2, 202494.7995.2794.2495.2293.671.28%1,607,461
Aug 1, 202494.3494.3493.8394.0292.490.11%1,761,084