iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.25
+0.18 (0.19%)
Mar 25, 2025, 4:00 PM EST - Market closed
MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 93.07 | 93.36 | 93.07 | 93.33 | - | 0.27% | 918,997 |
| Mar 24, 2025 | 93.41 | 93.41 | 93.04 | 93.07 | 93.07 | -0.51% | 1,516,692 |
| Mar 21, 2025 | 93.77 | 93.82 | 93.54 | 93.55 | 93.55 | -0.06% | 1,830,956 |
| Mar 20, 2025 | 93.90 | 93.91 | 93.57 | 93.61 | 93.61 | 0.11% | 1,831,139 |
| Mar 19, 2025 | 93.07 | 93.61 | 93.00 | 93.51 | 93.51 | 0.24% | 2,618,943 |
| Mar 18, 2025 | 93.05 | 93.38 | 93.01 | 93.29 | 93.29 | 0.10% | 2,466,165 |
| Mar 17, 2025 | 93.28 | 93.44 | 93.02 | 93.20 | 93.20 | 0.22% | 2,331,464 |
| Mar 14, 2025 | 93.11 | 93.39 | 92.98 | 93.00 | 93.00 | -0.30% | 2,528,175 |
| Mar 13, 2025 | 93.00 | 93.34 | 92.93 | 93.28 | 93.28 | 0.20% | 10,203,201 |
| Mar 12, 2025 | 92.98 | 93.25 | 92.68 | 93.09 | 93.09 | -0.19% | 10,058,653 |
| Mar 11, 2025 | 93.37 | 93.75 | 93.24 | 93.27 | 93.27 | -0.38% | 5,771,745 |
| Mar 10, 2025 | 93.58 | 93.82 | 93.21 | 93.63 | 93.63 | 0.54% | 14,576,359 |
| Mar 7, 2025 | 93.56 | 93.60 | 93.05 | 93.13 | 93.13 | -0.08% | 2,538,572 |
| Mar 6, 2025 | 93.25 | 93.29 | 92.91 | 93.20 | 93.20 | -0.02% | 3,342,687 |
| Mar 5, 2025 | 94.09 | 94.09 | 93.21 | 93.22 | 93.22 | -0.42% | 2,772,513 |
| Mar 4, 2025 | 94.01 | 94.14 | 93.51 | 93.61 | 93.61 | -0.30% | 3,570,506 |
| Mar 3, 2025 | 93.37 | 93.97 | 93.04 | 93.89 | 93.89 | -0.20% | 2,268,412 |
| Feb 28, 2025 | 93.98 | 94.11 | 93.45 | 94.08 | 93.76 | 0.44% | 3,786,014 |
| Feb 27, 2025 | 93.44 | 93.78 | 93.44 | 93.67 | 93.35 | -0.14% | 10,673,691 |
| Feb 26, 2025 | 93.53 | 93.85 | 93.41 | 93.80 | 93.48 | 0.28% | 2,227,158 |
| Feb 25, 2025 | 93.43 | 93.63 | 93.06 | 93.54 | 93.22 | 0.59% | 2,839,593 |
| Feb 24, 2025 | 92.64 | 93.06 | 92.55 | 92.99 | 92.67 | 0.13% | 2,637,865 |
| Feb 21, 2025 | 92.52 | 92.98 | 92.42 | 92.87 | 92.55 | 0.53% | 1,584,830 |
| Feb 20, 2025 | 92.26 | 92.43 | 92.25 | 92.38 | 92.07 | 0.27% | 1,627,928 |
| Feb 19, 2025 | 91.91 | 92.19 | 91.87 | 92.13 | 91.82 | 0.15% | 2,126,798 |
| Feb 18, 2025 | 92.21 | 92.24 | 91.97 | 91.99 | 91.68 | -0.48% | 1,817,030 |
| Feb 14, 2025 | 92.52 | 92.67 | 92.41 | 92.43 | 92.12 | 0.39% | 1,349,532 |
| Feb 13, 2025 | 91.88 | 92.17 | 91.85 | 92.07 | 91.76 | 0.69% | 2,546,745 |
| Feb 12, 2025 | 91.74 | 91.74 | 91.25 | 91.44 | 91.13 | -0.55% | 2,089,857 |
| Feb 11, 2025 | 91.82 | 92.10 | 91.82 | 91.95 | 91.64 | -0.27% | 1,983,749 |
| Feb 10, 2025 | 92.31 | 92.43 | 92.15 | 92.20 | 91.89 | 0.02% | 4,640,055 |
| Feb 7, 2025 | 92.26 | 92.28 | 92.03 | 92.18 | 91.87 | -0.23% | 1,293,731 |
| Feb 6, 2025 | 92.63 | 92.63 | 92.27 | 92.39 | 92.08 | -0.10% | 1,601,254 |
| Feb 5, 2025 | 92.40 | 92.66 | 92.25 | 92.48 | 92.17 | 0.55% | 1,709,729 |
| Feb 4, 2025 | 91.67 | 92.03 | 91.56 | 91.97 | 91.66 | 0.19% | 1,851,105 |
| Feb 3, 2025 | 91.86 | 92.18 | 91.68 | 91.80 | 91.49 | -0.42% | 2,068,787 |
| Jan 31, 2025 | 92.41 | 92.45 | 92.01 | 92.19 | 91.54 | -0.15% | 2,138,263 |
| Jan 30, 2025 | 92.51 | 92.51 | 92.23 | 92.33 | 91.68 | 0.14% | 1,737,582 |
| Jan 29, 2025 | 92.30 | 92.31 | 91.92 | 92.20 | 91.55 | 0.03% | 1,774,265 |
| Jan 28, 2025 | 91.94 | 92.21 | 91.92 | 92.17 | 91.52 | - | 1,593,952 |
| Jan 27, 2025 | 92.11 | 92.27 | 91.97 | 92.17 | 91.52 | 0.57% | 2,619,878 |
| Jan 24, 2025 | 91.44 | 91.80 | 91.40 | 91.65 | 91.00 | 0.13% | 2,023,472 |
| Jan 23, 2025 | 91.56 | 91.65 | 91.46 | 91.53 | 90.88 | -0.26% | 3,893,404 |
| Jan 22, 2025 | 91.90 | 91.90 | 91.63 | 91.77 | 91.12 | -0.16% | 1,821,699 |
| Jan 21, 2025 | 92.09 | 92.09 | 91.76 | 91.92 | 91.27 | 0.36% | 3,160,127 |
| Jan 17, 2025 | 91.93 | 91.99 | 91.57 | 91.59 | 90.94 | -0.08% | 1,989,724 |
| Jan 16, 2025 | 91.37 | 91.81 | 91.22 | 91.66 | 91.01 | 0.27% | 1,811,831 |
| Jan 15, 2025 | 91.21 | 91.49 | 91.21 | 91.41 | 90.76 | 1.05% | 3,382,776 |
| Jan 14, 2025 | 90.56 | 90.58 | 90.34 | 90.46 | 89.82 | 0.10% | 2,383,603 |
| Jan 13, 2025 | 90.42 | 90.52 | 90.28 | 90.37 | 89.73 | -0.17% | 4,140,619 |