Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
92.79
+0.18 (0.19%)
Apr 16, 2025, 2:29 PM EDT - Market open

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202592.6292.7692.4892.71-0.11%2,238,464
Apr 15, 202592.3892.9092.3892.6192.610.04%2,879,467
Apr 14, 202592.1992.6992.1992.5792.570.72%3,490,338
Apr 11, 202591.2491.9290.8491.9191.91-0.04%3,162,067
Apr 10, 202592.2992.7791.8691.9591.95-0.72%3,056,437
Apr 9, 202591.6892.8291.3392.6292.620.04%3,971,064
Apr 8, 202592.7393.3992.5892.5892.58-0.63%3,602,465
Apr 7, 202594.0094.3493.0593.1793.17-1.07%3,335,408
Apr 4, 202594.1495.0593.9194.1894.18-0.04%3,723,645
Apr 3, 202594.3494.5294.1494.2294.220.67%2,367,438
Apr 2, 202594.0194.0493.4893.5993.59-0.21%4,220,779
Apr 1, 202593.7794.0193.6593.7993.790.01%2,201,298
Mar 31, 202593.9593.9793.5893.7893.450.13%2,074,397
Mar 28, 202593.3993.7093.3293.6693.330.69%1,918,176
Mar 27, 202593.1093.1092.9593.0292.69-0.11%1,675,555
Mar 26, 202593.1593.2593.0093.1292.79-0.14%7,985,491
Mar 25, 202593.0893.3693.0793.2592.920.19%1,767,083
Mar 24, 202593.4193.4193.0493.0792.74-0.51%1,516,692
Mar 21, 202593.7793.8293.5493.5593.22-0.06%1,830,956
Mar 20, 202593.9093.9193.5793.6193.280.11%1,831,139
Mar 19, 202593.0793.6193.0093.5193.180.24%2,618,943
Mar 18, 202593.0593.3893.0193.2992.960.10%2,466,165
Mar 17, 202593.2893.4493.0293.2092.870.22%2,331,464
Mar 14, 202593.1193.3992.9893.0092.67-0.30%2,528,175
Mar 13, 202593.0093.3492.9393.2892.950.20%10,203,201
Mar 12, 202592.9893.2592.6893.0992.76-0.19%10,058,653
Mar 11, 202593.3793.7593.2493.2792.94-0.38%5,771,745
Mar 10, 202593.5893.8293.2193.6393.300.54%14,576,359
Mar 7, 202593.5693.6093.0593.1392.80-0.08%2,538,572
Mar 6, 202593.2593.2992.9193.2092.87-0.02%3,342,687
Mar 5, 202594.0994.0993.2193.2292.89-0.42%2,772,513
Mar 4, 202594.0194.1493.5193.6193.28-0.30%3,570,506
Mar 3, 202593.3793.9793.0493.8993.56-0.20%2,268,412
Feb 28, 202593.9894.1193.4594.0893.430.44%3,786,014
Feb 27, 202593.4493.7893.4493.6793.02-0.14%10,673,691
Feb 26, 202593.5393.8593.4193.8093.150.28%2,227,158
Feb 25, 202593.4393.6393.0693.5492.890.59%2,839,593
Feb 24, 202592.6493.0692.5592.9992.350.13%2,637,865
Feb 21, 202592.5292.9892.4292.8792.230.53%1,584,830
Feb 20, 202592.2692.4392.2592.3891.740.27%1,627,928
Feb 19, 202591.9192.1991.8792.1391.490.15%2,126,798
Feb 18, 202592.2192.2491.9791.9991.36-0.48%1,817,030
Feb 14, 202592.5292.6792.4192.4391.790.39%1,349,532
Feb 13, 202591.8892.1791.8592.0791.430.69%2,546,745
Feb 12, 202591.7491.7491.2591.4490.81-0.55%2,089,857
Feb 11, 202591.8292.1091.8291.9591.32-0.27%1,983,749
Feb 10, 202592.3192.4392.1592.2091.560.02%4,640,055
Feb 7, 202592.2692.2892.0392.1891.54-0.23%1,293,731
Feb 6, 202592.6392.6392.2792.3991.75-0.10%1,601,254
Feb 5, 202592.4092.6692.2592.4891.840.55%1,709,729