iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
92.78
-0.33 (-0.35%)
At close: Jul 7, 2025, 4:00 PM
92.78
0.00 (0.00%)
After-hours: Jul 7, 2025, 4:49 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202593.0193.0492.7392.7892.78-0.35%2,859,365
Jul 3, 202593.2593.3093.1193.1193.11-0.33%2,150,273
Jul 2, 202593.2793.4393.2493.4293.42-0.05%2,620,470
Jul 1, 202593.5293.6393.0793.4793.47-0.45%2,849,268
Jun 30, 202593.6693.9293.6493.8993.560.38%2,465,051
Jun 27, 202593.5393.8093.4993.5393.20-0.39%3,117,904
Jun 26, 202593.6293.9093.5293.9093.570.38%2,839,321
Jun 25, 202593.2993.5493.2093.5493.210.02%3,158,532
Jun 24, 202592.9693.5292.9693.5293.190.52%2,192,771
Jun 23, 202592.9293.2592.8993.0492.710.25%1,826,774
Jun 20, 202592.5992.9092.5192.8192.480.08%1,536,062
Jun 18, 202592.9092.9992.4592.7492.410.04%3,124,088
Jun 17, 202592.5992.7392.4892.7092.370.30%2,497,764
Jun 16, 202592.4792.6792.3892.4292.09-0.13%2,279,376
Jun 13, 202592.7192.8092.3892.5492.21-0.49%3,828,370
Jun 12, 202592.8893.0092.8193.0092.670.42%2,771,212
Jun 11, 202592.5192.7192.3792.6192.280.37%2,643,841
Jun 10, 202592.2692.3292.1192.2791.940.32%2,215,326
Jun 9, 202591.7892.0791.7891.9891.650.25%1,766,853
Jun 6, 202591.9291.9891.5691.7591.43-0.53%2,237,437
Jun 5, 202592.5692.6392.2492.2491.91-0.37%3,516,195
Jun 4, 202592.3092.6592.1792.5892.250.66%2,816,243
Jun 3, 202592.1492.2491.8591.9791.64-0.05%2,184,344
Jun 2, 202592.0192.2491.9292.0291.69-0.68%3,200,230
May 30, 202592.4692.6592.3292.6592.000.24%4,320,515
May 29, 202592.3592.5092.2992.4391.780.40%3,001,452
May 28, 202592.1092.2891.9392.0691.41-0.10%2,750,613
May 27, 202592.0292.2491.9192.1591.500.36%2,979,826
May 23, 202591.8491.8491.5691.8291.170.26%2,285,749
May 22, 202591.3191.6991.1991.5890.930.19%2,929,369
May 21, 202591.6591.8791.3591.4190.77-0.70%5,582,877
May 20, 202592.0592.1891.9192.0591.40-0.28%2,677,042
May 19, 202591.7392.3491.7392.3191.66-0.06%2,712,989
May 16, 202592.6192.6692.3392.3791.720.04%2,498,431
May 15, 202592.0892.3591.9192.3391.680.73%2,469,264
May 14, 202591.9292.0591.6591.6691.01-0.45%2,547,362
May 13, 202592.4492.4491.9892.0791.42-0.10%2,925,685
May 12, 202592.3392.4692.1592.1691.51-0.56%2,460,966
May 9, 202592.3392.8592.3392.6892.030.22%2,472,554
May 8, 202593.0893.4292.4592.4891.83-0.61%2,597,365
May 7, 202592.9493.1792.8893.0592.390.27%4,508,921
May 6, 202592.5092.8092.3692.8092.150.42%4,561,149
May 5, 202592.7192.9592.3192.4191.76-0.23%6,970,898
May 2, 202592.7292.9592.5192.6291.97-0.55%3,927,773
May 1, 202593.6093.7893.0593.1392.47-0.70%4,431,470
Apr 30, 202593.6393.8593.5493.7992.800.03%7,251,242
Apr 29, 202593.3693.7893.3593.7692.780.27%2,683,981
Apr 28, 202593.1793.5693.0593.5192.530.26%5,205,698
Apr 25, 202593.1993.3093.0593.2792.290.39%1,613,654
Apr 24, 202592.7592.9592.2292.9191.930.57%3,196,366