iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.07
-0.06 (-0.06%)
At close: Jul 31, 2025, 4:00 PM
93.02
-0.05 (-0.05%)
After-hours: Jul 31, 2025, 4:15 PM EDT
MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 93.24 | 93.34 | 92.94 | 93.07 | 93.07 | -0.06% | 3,024,434 |
| Jul 30, 2025 | 93.16 | 93.41 | 93.00 | 93.13 | 93.13 | -0.29% | 2,157,855 |
| Jul 29, 2025 | 93.02 | 93.42 | 93.00 | 93.40 | 93.40 | 0.52% | 4,549,678 |
| Jul 28, 2025 | 92.92 | 93.12 | 92.81 | 92.92 | 92.92 | -0.23% | 1,900,715 |
| Jul 25, 2025 | 92.43 | 93.13 | 92.43 | 93.13 | 93.13 | 0.23% | 2,588,607 |
| Jul 24, 2025 | 92.70 | 92.93 | 92.63 | 92.92 | 92.92 | -0.04% | 2,442,588 |
| Jul 23, 2025 | 93.10 | 93.15 | 92.96 | 92.96 | 92.96 | -0.39% | 3,062,867 |
| Jul 22, 2025 | 93.10 | 93.32 | 92.73 | 93.32 | 93.32 | 0.28% | 3,373,526 |
| Jul 21, 2025 | 92.80 | 93.25 | 92.80 | 93.06 | 93.06 | 0.28% | 4,141,765 |
| Jul 18, 2025 | 92.85 | 92.90 | 92.75 | 92.80 | 92.80 | 0.14% | 1,651,944 |
| Jul 17, 2025 | 92.69 | 92.81 | 92.56 | 92.67 | 92.67 | 0.05% | 2,985,156 |
| Jul 16, 2025 | 92.64 | 92.72 | 92.41 | 92.62 | 92.62 | 0.17% | 4,221,488 |
| Jul 15, 2025 | 92.95 | 92.99 | 92.42 | 92.46 | 92.46 | -0.27% | 3,310,198 |
| Jul 14, 2025 | 92.72 | 92.92 | 92.70 | 92.71 | 92.71 | -0.16% | 2,259,798 |
| Jul 11, 2025 | 92.93 | 93.00 | 92.81 | 92.86 | 92.86 | -0.41% | 2,040,078 |
| Jul 10, 2025 | 93.27 | 93.27 | 93.08 | 93.24 | 93.24 | -0.05% | 2,137,790 |
| Jul 9, 2025 | 92.97 | 93.31 | 92.96 | 93.29 | 93.29 | 0.50% | 3,626,677 |
| Jul 8, 2025 | 92.74 | 92.83 | 92.68 | 92.83 | 92.83 | 0.05% | 2,797,637 |
| Jul 7, 2025 | 93.01 | 93.04 | 92.73 | 92.78 | 92.78 | -0.35% | 3,359,365 |
| Jul 3, 2025 | 93.25 | 93.30 | 93.11 | 93.11 | 93.11 | -0.33% | 2,150,273 |
| Jul 2, 2025 | 93.27 | 93.43 | 93.24 | 93.42 | 93.42 | -0.05% | 2,620,470 |
| Jul 1, 2025 | 93.52 | 93.63 | 93.07 | 93.47 | 93.47 | -0.45% | 2,849,268 |
| Jun 30, 2025 | 93.66 | 93.92 | 93.64 | 93.89 | 93.56 | 0.38% | 2,465,051 |
| Jun 27, 2025 | 93.53 | 93.80 | 93.49 | 93.53 | 93.20 | -0.39% | 3,117,904 |
| Jun 26, 2025 | 93.62 | 93.90 | 93.52 | 93.90 | 93.57 | 0.38% | 2,839,321 |
| Jun 25, 2025 | 93.29 | 93.54 | 93.20 | 93.54 | 93.21 | 0.02% | 3,158,532 |
| Jun 24, 2025 | 92.96 | 93.52 | 92.96 | 93.52 | 93.19 | 0.52% | 2,192,771 |
| Jun 23, 2025 | 92.92 | 93.25 | 92.89 | 93.04 | 92.71 | 0.25% | 1,826,774 |
| Jun 20, 2025 | 92.59 | 92.90 | 92.51 | 92.81 | 92.48 | 0.08% | 1,536,062 |
| Jun 18, 2025 | 92.90 | 92.99 | 92.45 | 92.74 | 92.41 | 0.04% | 3,124,088 |
| Jun 17, 2025 | 92.59 | 92.73 | 92.48 | 92.70 | 92.37 | 0.30% | 2,497,764 |
| Jun 16, 2025 | 92.47 | 92.67 | 92.38 | 92.42 | 92.09 | -0.13% | 2,279,376 |
| Jun 13, 2025 | 92.71 | 92.80 | 92.38 | 92.54 | 92.21 | -0.49% | 3,828,370 |
| Jun 12, 2025 | 92.88 | 93.00 | 92.81 | 93.00 | 92.67 | 0.42% | 2,771,212 |
| Jun 11, 2025 | 92.51 | 92.71 | 92.37 | 92.61 | 92.28 | 0.37% | 2,643,841 |
| Jun 10, 2025 | 92.26 | 92.32 | 92.11 | 92.27 | 91.94 | 0.32% | 2,215,326 |
| Jun 9, 2025 | 91.78 | 92.07 | 91.78 | 91.98 | 91.65 | 0.25% | 1,766,853 |
| Jun 6, 2025 | 91.92 | 91.98 | 91.56 | 91.75 | 91.43 | -0.53% | 2,237,437 |
| Jun 5, 2025 | 92.56 | 92.63 | 92.24 | 92.24 | 91.91 | -0.37% | 3,516,195 |
| Jun 4, 2025 | 92.30 | 92.65 | 92.17 | 92.58 | 92.25 | 0.66% | 2,816,243 |
| Jun 3, 2025 | 92.14 | 92.24 | 91.85 | 91.97 | 91.64 | -0.05% | 2,184,344 |
| Jun 2, 2025 | 92.01 | 92.24 | 91.92 | 92.02 | 91.69 | -0.68% | 3,200,230 |
| May 30, 2025 | 92.46 | 92.65 | 92.32 | 92.65 | 92.00 | 0.24% | 4,320,515 |
| May 29, 2025 | 92.35 | 92.50 | 92.29 | 92.43 | 91.78 | 0.40% | 3,001,452 |
| May 28, 2025 | 92.10 | 92.28 | 91.93 | 92.06 | 91.41 | -0.10% | 2,750,613 |
| May 27, 2025 | 92.02 | 92.24 | 91.91 | 92.15 | 91.50 | 0.36% | 2,979,826 |
| May 23, 2025 | 91.84 | 91.84 | 91.56 | 91.82 | 91.17 | 0.26% | 2,285,749 |
| May 22, 2025 | 91.31 | 91.69 | 91.19 | 91.58 | 90.93 | 0.19% | 2,929,369 |
| May 21, 2025 | 91.65 | 91.87 | 91.35 | 91.41 | 90.77 | -0.70% | 5,582,877 |
| May 20, 2025 | 92.05 | 92.18 | 91.91 | 92.05 | 91.40 | -0.28% | 2,677,042 |