Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
92.06
-0.09 (-0.10%)
At close: May 28, 2025, 4:00 PM
92.06
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202592.1092.2891.9392.0692.06-0.10%2,750,613
May 27, 202592.0292.2491.9192.1592.150.36%2,979,826
May 23, 202591.8491.8491.5691.8291.820.26%2,285,749
May 22, 202591.3191.6991.1991.5891.580.19%2,929,369
May 21, 202591.6591.8791.3591.4191.41-0.70%5,582,877
May 20, 202592.0592.1891.9192.0592.05-0.28%2,677,042
May 19, 202591.7392.3491.7392.3192.31-0.06%2,712,989
May 16, 202592.6192.6692.3392.3792.370.04%2,498,431
May 15, 202592.0892.3591.9192.3392.330.73%2,469,264
May 14, 202591.9292.0591.6591.6691.66-0.45%2,547,362
May 13, 202592.4492.4491.9892.0792.07-0.10%2,925,685
May 12, 202592.3392.4692.1592.1692.16-0.56%2,460,966
May 9, 202592.3392.8592.3392.6892.680.22%2,472,554
May 8, 202593.0893.4292.4592.4892.48-0.61%2,597,365
May 7, 202592.9493.1792.8893.0593.050.27%4,508,921
May 6, 202592.5092.8092.3692.8092.800.42%4,561,149
May 5, 202592.7192.9592.3192.4192.41-0.23%6,970,898
May 2, 202592.7292.9592.5192.6292.62-0.55%3,927,773
May 1, 202593.6093.7893.0593.1393.13-0.70%4,431,470
Apr 30, 202593.6393.8593.5493.7993.460.03%7,251,242
Apr 29, 202593.3693.7893.3593.7693.430.27%2,683,981
Apr 28, 202593.1793.5693.0593.5193.180.26%5,205,698
Apr 25, 202593.1993.3093.0593.2792.950.39%1,613,654
Apr 24, 202592.7592.9592.2292.9192.590.57%3,196,366
Apr 23, 202593.0193.0492.1192.3892.060.33%3,675,489
Apr 22, 202592.1292.5392.0292.0891.760.26%3,338,805
Apr 21, 202592.1892.4391.8291.8491.52-0.69%2,060,055
Apr 17, 202592.6492.7492.4192.4892.16-0.33%2,393,159
Apr 16, 202592.5892.9192.4792.7992.470.19%3,382,551
Apr 15, 202592.3892.9092.3892.6192.290.04%2,879,467
Apr 14, 202592.1992.6992.1992.5792.250.72%3,490,338
Apr 11, 202591.2491.9290.8491.9191.59-0.04%3,162,067
Apr 10, 202592.2992.7791.8691.9591.63-0.72%3,056,437
Apr 9, 202591.6892.8291.3392.6292.300.04%3,971,064
Apr 8, 202592.7393.3992.5892.5892.26-0.63%3,602,465
Apr 7, 202594.0094.3493.0593.1792.85-1.07%3,335,408
Apr 4, 202594.1495.0593.9194.1893.85-0.04%3,723,645
Apr 3, 202594.3494.5294.1494.2293.890.67%2,367,438
Apr 2, 202594.0194.0493.4893.5993.26-0.21%4,220,779
Apr 1, 202593.7794.0193.6593.7993.460.01%2,201,298
Mar 31, 202593.9593.9793.5893.7893.130.13%2,074,397
Mar 28, 202593.3993.7093.3293.6693.010.69%1,918,176
Mar 27, 202593.1093.1092.9593.0292.37-0.11%1,675,555
Mar 26, 202593.1593.2593.0093.1292.47-0.14%7,985,491
Mar 25, 202593.0893.3693.0793.2592.600.19%1,767,083
Mar 24, 202593.4193.4193.0493.0792.42-0.51%1,516,692
Mar 21, 202593.7793.8293.5493.5592.90-0.06%1,830,956
Mar 20, 202593.9093.9193.5793.6192.960.11%1,831,139
Mar 19, 202593.0793.6193.0093.5192.860.24%2,618,943
Mar 18, 202593.0593.3893.0193.2992.640.10%2,466,165