Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
91.97
+0.17 (0.19%)
Feb 4, 2025, 4:00 PM EST - Market closed

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202591.6792.0391.5691.9791.970.19%1,851,105
Feb 3, 202591.8692.1891.6891.8091.80-0.42%2,068,787
Jan 31, 202592.4192.4592.0192.1991.85-0.15%2,138,263
Jan 30, 202592.5192.5192.2392.3391.990.14%1,737,582
Jan 29, 202592.3092.3191.9292.2091.860.03%1,774,265
Jan 28, 202591.9492.2191.9292.1791.83-1,593,952
Jan 27, 202592.1192.2791.9792.1791.830.57%2,619,878
Jan 24, 202591.4491.8091.4091.6591.310.13%2,023,472
Jan 23, 202591.5691.6591.4691.5391.19-0.26%3,893,404
Jan 22, 202591.9091.9091.6391.7791.43-0.16%1,821,699
Jan 21, 202592.0992.0991.7691.9291.580.36%3,160,127
Jan 17, 202591.9391.9991.5791.5991.25-0.08%1,989,724
Jan 16, 202591.3791.8191.2291.6691.320.27%1,811,831
Jan 15, 202591.2191.4991.2191.4191.071.05%3,382,776
Jan 14, 202590.5690.5890.3490.4690.130.10%2,383,603
Jan 13, 202590.4290.5290.2890.3790.04-0.17%4,140,619
Jan 10, 202590.6490.8590.4490.5290.19-0.71%3,459,886
Jan 8, 202590.9291.2390.9291.1790.830.05%2,173,069
Jan 7, 202591.2791.3890.9291.1290.78-0.28%2,176,052
Jan 6, 202591.4791.5491.2791.3891.04-0.11%2,318,537
Jan 3, 202592.2692.2691.4691.4891.14-0.13%1,799,357
Jan 2, 202591.9791.9791.4591.6091.26-0.09%2,066,727
Dec 31, 202491.8691.9891.5191.6891.34-0.09%1,862,474
Dec 30, 202491.4891.9491.4891.7691.420.35%2,667,487
Dec 27, 202491.5191.7491.4191.4491.10-0.04%2,452,476
Dec 26, 202491.1091.5391.0091.4891.140.20%2,013,947
Dec 24, 202491.0191.3791.0191.3090.960.02%1,120,394
Dec 23, 202491.9091.9091.2291.2890.94-0.41%2,044,062
Dec 20, 202491.5691.9291.2791.6691.320.44%3,023,504
Dec 19, 202491.1191.3791.0791.2690.92-0.23%2,841,741
Dec 18, 202492.0592.5191.4791.4791.13-1.23%4,138,788
Dec 17, 202492.5992.7092.3092.6191.97-0.01%1,891,080
Dec 16, 202492.5292.7492.4492.6291.980.13%4,085,917
Dec 13, 202492.9292.9392.3892.5091.86-0.49%3,270,521
Dec 12, 202493.3193.3392.9192.9692.32-0.46%1,681,072
Dec 11, 202493.9493.9493.3793.3992.75-0.28%1,696,117
Dec 10, 202493.6393.6993.4493.6593.000.01%1,493,509
Dec 9, 202493.8493.9393.6393.6492.99-0.33%2,077,617
Dec 6, 202493.9494.1393.8493.9593.300.31%5,062,626
Dec 5, 202493.6493.7993.4893.6693.010.02%2,340,743
Dec 4, 202493.2393.7193.0593.6492.990.31%6,340,113
Dec 3, 202493.5993.7793.3393.3592.71-0.16%4,815,489
Dec 2, 202493.4893.6093.1493.5092.86-0.46%2,736,412
Nov 29, 202493.9093.9993.7593.9392.980.41%972,219
Nov 27, 202493.5893.6793.3993.5592.600.25%1,808,928
Nov 26, 202493.4593.4593.0093.3292.37-0.14%3,426,481
Nov 25, 202493.0393.4793.0293.4592.500.92%7,461,649
Nov 22, 202492.6292.6392.3892.6091.660.21%9,985,360
Nov 21, 202492.2792.5992.2792.4191.470.09%2,439,122
Nov 20, 202492.0592.4992.0392.3391.39-0.04%2,199,225
Nov 19, 202492.5992.5992.3092.3791.430.15%4,468,634
Nov 18, 202492.0192.3491.9792.2391.290.05%1,952,294
Nov 15, 202492.3092.5391.8792.1891.24-0.17%2,707,988
Nov 14, 202492.5092.7692.2892.3491.40-0.05%2,169,880
Nov 13, 202492.4792.8392.2692.3991.450.09%3,336,210
Nov 12, 202492.7792.7792.2392.3191.37-0.67%1,449,157
Nov 11, 202493.0793.0792.7592.9391.99-0.17%1,212,655
Nov 8, 202493.3293.4792.9593.0992.150.01%5,058,772
Nov 7, 202492.5893.1492.5093.0892.141.03%3,975,069
Nov 6, 202492.5892.5891.8892.1391.19-0.80%2,438,678
Nov 5, 202492.6092.9092.2492.8791.930.33%1,540,169
Nov 4, 202492.6692.8292.3692.5691.620.48%3,162,494
Nov 1, 202492.9692.9692.0992.1291.18-0.78%2,286,454
Oct 31, 202492.6893.0792.5092.8491.59-0.11%3,492,593
Oct 30, 202493.1393.4492.8992.9491.69-0.16%3,485,280
Oct 29, 202492.6993.1392.4993.0991.840.31%3,435,756
Oct 28, 202493.2693.2692.6792.8091.55-0.34%2,658,023
Oct 25, 202493.3293.5593.0493.1291.87-0.20%1,560,306
Oct 24, 202493.2193.5593.0793.3192.050.14%2,221,069
Oct 23, 202492.7393.3692.7393.1891.92-0.29%3,747,647
Oct 22, 202493.6893.7293.4293.4592.190.03%2,258,621
Oct 21, 202494.0494.0493.4193.4292.16-0.75%2,248,351
Oct 18, 202494.3294.3394.1094.1392.860.07%2,747,966
Oct 17, 202494.2394.3194.0394.0692.79-0.51%1,732,663
Oct 16, 202494.8694.8694.4794.5493.270.07%2,651,576
Oct 15, 202494.4094.5394.3594.4793.200.32%2,708,081
Oct 14, 202494.3594.3593.7694.1792.90-0.06%654,333
Oct 11, 202494.4294.4294.0594.2392.960.02%1,754,561
Oct 10, 202494.2994.3293.9994.2192.94-0.04%2,766,194
Oct 9, 202494.3694.5094.1694.2592.98-0.23%5,195,406
Oct 8, 202494.3294.5094.2194.4793.200.20%1,458,622
Oct 7, 202494.1894.3694.1094.2893.01-0.24%1,540,429
Oct 4, 202494.5794.7294.4594.5193.24-0.74%2,067,767
Oct 3, 202495.4495.5495.2195.2193.93-0.49%5,083,329
Oct 2, 202495.6195.8095.5395.6894.39-0.14%3,318,499
Oct 1, 202495.8496.0095.7295.8194.52-1,668,946
Sep 30, 202496.1496.1495.7195.8194.21-0.42%2,279,316
Sep 27, 202496.2196.2495.9996.2194.610.22%3,090,799
Sep 26, 202496.0996.0995.7496.0094.400.06%4,633,057
Sep 25, 202496.1696.1695.9395.9494.34-0.32%3,758,830
Sep 24, 202496.0396.2795.8796.2594.650.18%3,617,652
Sep 23, 202496.0396.2895.8496.0894.48-0.07%1,931,033
Sep 20, 202496.2196.3296.0196.1594.55-0.08%1,392,248
Sep 19, 202496.1096.3496.0496.2394.630.06%1,898,140
Sep 18, 202496.4496.6496.1796.1794.57-0.46%1,914,342
Sep 17, 202496.5996.7496.5396.6195.00-0.05%2,390,540
Sep 16, 202496.6196.7696.5696.6695.050.17%3,742,378
Sep 13, 202496.5396.6396.4296.5094.890.24%1,579,664
Sep 12, 202496.4896.5296.2496.2794.67-0.28%1,399,018
Sep 11, 202496.4696.7296.3896.5494.930.03%1,156,869