Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
92.33
-0.04 (-0.04%)
Nov 20, 2024, 4:00 PM EST - Market closed

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202492.0592.4992.0392.3392.33-0.04%2,199,225
Nov 19, 202492.5992.5992.3092.3792.370.15%4,468,634
Nov 18, 202492.0192.3491.9792.2392.230.05%1,952,294
Nov 15, 202492.3092.5391.8792.1892.18-0.17%2,707,988
Nov 14, 202492.5092.7692.2892.3492.34-0.05%2,169,880
Nov 13, 202492.4792.8392.2692.3992.390.09%3,336,210
Nov 12, 202492.7792.7792.2392.3192.31-0.67%1,449,157
Nov 11, 202493.0793.0792.7592.9392.93-0.17%1,212,655
Nov 8, 202493.3293.4792.9593.0993.090.01%5,058,772
Nov 7, 202492.5893.1492.5093.0893.081.03%3,975,069
Nov 6, 202492.5892.5891.8892.1392.13-0.80%2,438,678
Nov 5, 202492.6092.9092.2492.8792.870.33%1,540,169
Nov 4, 202492.6692.8292.3692.5692.560.48%3,162,494
Nov 1, 202492.9692.9692.0992.1292.12-0.78%2,286,454
Oct 31, 202492.6893.0792.5092.8492.53-0.11%3,492,593
Oct 30, 202493.1393.4492.8992.9492.63-0.16%3,485,280
Oct 29, 202492.6993.1392.4993.0992.780.31%3,435,756
Oct 28, 202493.2693.2692.6792.8092.49-0.34%2,658,023
Oct 25, 202493.3293.5593.0493.1292.81-0.20%1,560,306
Oct 24, 202493.2193.5593.0793.3193.000.14%2,221,069
Oct 23, 202492.7393.3692.7393.1892.87-0.29%3,747,647
Oct 22, 202493.6893.7293.4293.4593.140.03%2,258,621
Oct 21, 202494.0494.0493.4193.4293.11-0.75%2,248,351
Oct 18, 202494.3294.3394.1094.1393.810.07%2,747,966
Oct 17, 202494.2394.3194.0394.0693.75-0.51%1,732,663
Oct 16, 202494.8694.8694.4794.5494.220.07%2,651,576
Oct 15, 202494.4094.5394.3594.4794.150.32%2,708,081
Oct 14, 202494.3594.3593.7694.1793.85-0.06%654,333
Oct 11, 202494.4294.4294.0594.2393.910.02%1,754,561
Oct 10, 202494.2994.3293.9994.2193.89-0.04%2,766,194
Oct 9, 202494.3694.5094.1694.2593.93-0.23%5,195,406
Oct 8, 202494.3294.5094.2194.4794.150.20%1,458,622
Oct 7, 202494.1894.3694.1094.2893.96-0.24%1,540,429
Oct 4, 202494.5794.7294.4594.5194.19-0.74%2,067,767
Oct 3, 202495.4495.5495.2195.2194.89-0.49%5,083,329
Oct 2, 202495.6195.8095.5395.6895.36-0.14%3,318,499
Oct 1, 202495.8496.0095.7295.8195.49-1,668,946
Sep 30, 202496.1496.1495.7195.8195.18-0.42%2,279,316
Sep 27, 202496.2196.2495.9996.2195.580.22%3,090,799
Sep 26, 202496.0996.0995.7496.0095.370.06%4,633,057
Sep 25, 202496.1696.1695.9395.9495.31-0.32%3,758,830
Sep 24, 202496.0396.2795.8796.2595.620.18%3,617,652
Sep 23, 202496.0396.2895.8496.0895.45-0.07%1,931,033
Sep 20, 202496.2196.3296.0196.1595.52-0.08%1,392,248
Sep 19, 202496.1096.3496.0496.2395.600.06%1,898,140
Sep 18, 202496.4496.6496.1796.1795.54-0.46%1,914,342
Sep 17, 202496.5996.7496.5396.6195.97-0.05%2,390,540
Sep 16, 202496.6196.7696.5696.6696.020.17%3,742,378
Sep 13, 202496.5396.6396.4296.5095.870.24%1,579,664
Sep 12, 202496.4896.5296.2496.2795.64-0.28%1,399,018
Sep 11, 202496.4696.7296.3896.5495.910.03%1,156,869
Sep 10, 202496.0996.5896.0996.5195.880.51%2,054,662
Sep 9, 202495.9496.1695.8396.0295.390.11%2,320,411
Sep 6, 202496.0096.2995.7595.9195.280.09%2,049,096
Sep 5, 202495.8495.8695.5495.8295.190.23%2,020,081
Sep 4, 202495.3295.6295.2495.6094.970.27%1,787,390
Sep 3, 202495.1095.3595.1095.3494.710.10%1,713,321
Aug 30, 202495.2895.4595.1195.2494.30-0.06%1,687,345
Aug 29, 202495.4095.4495.2295.3094.36-0.23%1,213,576
Aug 28, 202495.6695.6695.4695.5294.58-0.03%1,531,366
Aug 27, 202495.3995.6395.3095.5594.610.06%1,438,586
Aug 26, 202495.7695.7795.4795.4994.55-0.06%2,079,960
Aug 23, 202495.2595.6195.1595.5594.610.49%1,553,029
Aug 22, 202495.3495.3495.0395.0894.14-0.34%1,714,141
Aug 21, 202495.3595.6595.1595.4094.460.22%1,636,189
Aug 20, 202495.1595.2995.0595.1994.250.25%1,592,261
Aug 19, 202494.8295.0694.7594.9594.010.12%972,984
Aug 16, 202494.7994.8694.5794.8493.900.22%1,340,370
Aug 15, 202494.4394.6694.3294.6393.70-0.30%2,045,501
Aug 14, 202494.9395.1194.8794.9193.970.11%1,720,137
Aug 13, 202494.7994.8794.7294.8193.870.29%3,672,023
Aug 12, 202494.3494.6494.2894.5493.610.17%1,830,745
Aug 9, 202494.5294.5294.3594.3893.450.31%1,110,733
Aug 8, 202494.0294.2293.9294.0993.16-0.19%1,310,239
Aug 7, 202494.4194.4694.1094.2793.34-0.24%2,060,879
Aug 6, 202494.9594.9594.4094.5093.57-0.61%2,767,259
Aug 5, 202495.7095.8594.8395.0894.14-0.15%3,131,571
Aug 2, 202494.7995.2794.2495.2294.281.28%1,607,461
Aug 1, 202494.3494.3493.8394.0293.090.11%1,761,084
Jul 31, 202493.4693.9393.3493.9292.690.59%1,174,714
Jul 30, 202493.2293.4593.1293.3792.150.11%1,254,655
Jul 29, 202493.3293.3293.1293.2792.050.16%959,131
Jul 26, 202493.1193.1592.9793.1291.900.42%865,839
Jul 25, 202492.6492.9092.6292.7391.510.18%2,297,962
Jul 24, 202492.9192.9892.5592.5691.35-0.16%1,352,562
Jul 23, 202492.8893.0092.7192.7191.49-0.09%4,269,652
Jul 22, 202492.8392.9692.6392.7991.57-0.02%1,184,136
Jul 19, 202492.9992.9992.7092.8191.59-0.20%2,958,372
Jul 18, 202493.1993.2892.9893.0091.78-0.27%2,013,164
Jul 17, 202493.0393.3592.9093.2592.030.17%2,483,622
Jul 16, 202492.8893.1092.7793.0991.870.34%1,807,845
Jul 15, 202492.8693.0392.7392.7791.55-0.38%1,145,817
Jul 12, 202492.9393.1492.8893.1291.900.33%1,834,188
Jul 11, 202492.8993.0692.7792.8191.590.53%1,335,409
Jul 10, 202492.4092.4292.1892.3291.110.10%1,651,894
Jul 9, 202492.2092.2791.9792.2391.020.03%2,024,151
Jul 8, 202492.2192.2392.0592.2090.99-0.04%1,097,811
Jul 5, 202492.0992.2991.9792.2491.030.65%1,131,207
Jul 3, 202491.4091.7991.3091.6490.440.56%1,286,825
Jul 2, 202491.2391.2991.0291.1389.930.31%1,597,231