Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
94.26
-0.09 (-0.10%)
Aug 29, 2025, 11:05 AM - Market open

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202594.1594.3794.1494.3594.350.12%1,464,611
Aug 27, 202594.0494.2793.9594.2494.240.14%1,538,097
Aug 26, 202593.8994.1493.8794.1194.110.27%2,391,313
Aug 25, 202593.8394.0093.3593.8693.86-0.23%3,120,740
Aug 22, 202593.7094.1093.5994.0894.080.62%3,824,598
Aug 21, 202593.4893.6193.3593.5093.50-0.16%2,416,061
Aug 20, 202593.5293.7293.4393.6593.650.15%3,942,217
Aug 19, 202593.4393.6493.4393.5193.510.09%3,718,002
Aug 18, 202593.5693.5793.3393.4393.43-0.16%3,116,950
Aug 15, 202593.6493.6993.4293.5893.58-0.04%2,309,396
Aug 14, 202593.7893.8493.5893.6293.62-0.34%2,578,296
Aug 13, 202593.9093.9593.8593.9493.940.35%2,483,134
Aug 12, 202593.8893.9193.4093.6193.610.05%2,889,017
Aug 11, 202593.6293.6893.5493.5693.56-2,101,232
Aug 8, 202593.5593.5993.4493.5693.56-0.16%2,750,430
Aug 7, 202593.5193.9393.5193.7193.71-0.13%1,744,504
Aug 6, 202593.8393.8993.4393.8393.83-2,893,878
Aug 5, 202593.6693.8893.5293.8393.830.06%2,447,667
Aug 4, 202593.6893.7793.5493.7793.770.05%2,538,993
Aug 1, 202593.3993.7393.2593.7293.720.70%4,337,060
Jul 31, 202593.2493.3492.9493.0792.74-0.06%3,024,434
Jul 30, 202593.1693.4193.0093.1392.80-0.29%2,157,855
Jul 29, 202593.0293.4293.0093.4093.070.52%4,549,678
Jul 28, 202592.9293.1292.8192.9292.59-0.23%1,900,715
Jul 25, 202592.4393.1392.4393.1392.800.23%2,588,607
Jul 24, 202592.7092.9392.6392.9292.59-0.04%2,442,588
Jul 23, 202593.1093.1592.9692.9692.63-0.39%3,062,867
Jul 22, 202593.1093.3292.7393.3292.990.28%3,373,526
Jul 21, 202592.8093.2592.8093.0692.730.28%4,141,765
Jul 18, 202592.8592.9092.7592.8092.470.14%1,651,944
Jul 17, 202592.6992.8192.5692.6792.340.05%2,985,156
Jul 16, 202592.6492.7292.4192.6292.290.17%4,221,488
Jul 15, 202592.9592.9992.4292.4692.13-0.27%3,310,198
Jul 14, 202592.7292.9292.7092.7192.38-0.16%2,259,798
Jul 11, 202592.9393.0092.8192.8692.53-0.41%2,040,078
Jul 10, 202593.2793.2793.0893.2492.91-0.05%2,137,790
Jul 9, 202592.9793.3192.9693.2992.960.50%3,626,677
Jul 8, 202592.7492.8392.6892.8392.500.05%2,797,637
Jul 7, 202593.0193.0492.7392.7892.45-0.35%3,359,365
Jul 3, 202593.2593.3093.1193.1192.78-0.33%2,150,273
Jul 2, 202593.2793.4393.2493.4293.09-0.05%2,620,470
Jul 1, 202593.5293.6393.0793.4793.14-0.45%2,849,268
Jun 30, 202593.6693.9293.6493.8993.230.38%2,465,051
Jun 27, 202593.5393.8093.4993.5392.87-0.39%3,117,904
Jun 26, 202593.6293.9093.5293.9093.240.38%2,839,321
Jun 25, 202593.2993.5493.2093.5492.880.02%3,158,532
Jun 24, 202592.9693.5292.9693.5292.860.52%2,192,771
Jun 23, 202592.9293.2592.8993.0492.380.25%1,826,774
Jun 20, 202592.5992.9092.5192.8192.160.08%1,536,062
Jun 18, 202592.9092.9992.4592.7492.090.04%3,124,088