iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.00
+0.20 (0.22%)
May 7, 2025, 12:58 PM EDT - Market open
MBB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 7, 2025 | 92.91 | 93.03 | 92.91 | 93.02 | - | 0.24% | 290,615 |
May 6, 2025 | 92.50 | 92.80 | 92.36 | 92.80 | 92.80 | 0.42% | 4,561,149 |
May 5, 2025 | 92.71 | 92.95 | 92.31 | 92.41 | 92.41 | -0.23% | 6,970,898 |
May 2, 2025 | 92.72 | 92.95 | 92.51 | 92.62 | 92.62 | -0.55% | 3,927,773 |
May 1, 2025 | 93.60 | 93.78 | 93.05 | 93.13 | 93.13 | -0.70% | 4,431,470 |
Apr 30, 2025 | 93.63 | 93.85 | 93.54 | 93.79 | 93.46 | 0.03% | 7,251,242 |
Apr 29, 2025 | 93.36 | 93.78 | 93.35 | 93.76 | 93.43 | 0.27% | 2,683,981 |
Apr 28, 2025 | 93.17 | 93.56 | 93.05 | 93.51 | 93.18 | 0.26% | 5,205,698 |
Apr 25, 2025 | 93.19 | 93.30 | 93.05 | 93.27 | 92.95 | 0.39% | 1,613,654 |
Apr 24, 2025 | 92.75 | 92.95 | 92.22 | 92.91 | 92.59 | 0.57% | 3,196,366 |
Apr 23, 2025 | 93.01 | 93.04 | 92.11 | 92.38 | 92.06 | 0.33% | 3,675,489 |
Apr 22, 2025 | 92.12 | 92.53 | 92.02 | 92.08 | 91.76 | 0.26% | 3,338,805 |
Apr 21, 2025 | 92.18 | 92.43 | 91.82 | 91.84 | 91.52 | -0.69% | 2,060,055 |
Apr 17, 2025 | 92.64 | 92.74 | 92.41 | 92.48 | 92.16 | -0.33% | 2,393,159 |
Apr 16, 2025 | 92.58 | 92.91 | 92.47 | 92.79 | 92.47 | 0.19% | 3,382,551 |
Apr 15, 2025 | 92.38 | 92.90 | 92.38 | 92.61 | 92.29 | 0.04% | 2,879,467 |
Apr 14, 2025 | 92.19 | 92.69 | 92.19 | 92.57 | 92.25 | 0.72% | 3,490,338 |
Apr 11, 2025 | 91.24 | 91.92 | 90.84 | 91.91 | 91.59 | -0.04% | 3,162,067 |
Apr 10, 2025 | 92.29 | 92.77 | 91.86 | 91.95 | 91.63 | -0.72% | 3,056,437 |
Apr 9, 2025 | 91.68 | 92.82 | 91.33 | 92.62 | 92.30 | 0.04% | 3,971,064 |
Apr 8, 2025 | 92.73 | 93.39 | 92.58 | 92.58 | 92.26 | -0.63% | 3,602,465 |
Apr 7, 2025 | 94.00 | 94.34 | 93.05 | 93.17 | 92.85 | -1.07% | 3,335,408 |
Apr 4, 2025 | 94.14 | 95.05 | 93.91 | 94.18 | 93.85 | -0.04% | 3,723,645 |
Apr 3, 2025 | 94.34 | 94.52 | 94.14 | 94.22 | 93.89 | 0.67% | 2,367,438 |
Apr 2, 2025 | 94.01 | 94.04 | 93.48 | 93.59 | 93.26 | -0.21% | 4,220,779 |
Apr 1, 2025 | 93.77 | 94.01 | 93.65 | 93.79 | 93.46 | 0.01% | 2,201,298 |
Mar 31, 2025 | 93.95 | 93.97 | 93.58 | 93.78 | 93.13 | 0.13% | 2,074,397 |
Mar 28, 2025 | 93.39 | 93.70 | 93.32 | 93.66 | 93.01 | 0.69% | 1,918,176 |
Mar 27, 2025 | 93.10 | 93.10 | 92.95 | 93.02 | 92.37 | -0.11% | 1,675,555 |
Mar 26, 2025 | 93.15 | 93.25 | 93.00 | 93.12 | 92.47 | -0.14% | 7,985,491 |
Mar 25, 2025 | 93.08 | 93.36 | 93.07 | 93.25 | 92.60 | 0.19% | 1,767,083 |
Mar 24, 2025 | 93.41 | 93.41 | 93.04 | 93.07 | 92.42 | -0.51% | 1,516,692 |
Mar 21, 2025 | 93.77 | 93.82 | 93.54 | 93.55 | 92.90 | -0.06% | 1,830,956 |
Mar 20, 2025 | 93.90 | 93.91 | 93.57 | 93.61 | 92.96 | 0.11% | 1,831,139 |
Mar 19, 2025 | 93.07 | 93.61 | 93.00 | 93.51 | 92.86 | 0.24% | 2,618,943 |
Mar 18, 2025 | 93.05 | 93.38 | 93.01 | 93.29 | 92.64 | 0.10% | 2,466,165 |
Mar 17, 2025 | 93.28 | 93.44 | 93.02 | 93.20 | 92.55 | 0.22% | 2,331,464 |
Mar 14, 2025 | 93.11 | 93.39 | 92.98 | 93.00 | 92.35 | -0.30% | 2,528,175 |
Mar 13, 2025 | 93.00 | 93.34 | 92.93 | 93.28 | 92.63 | 0.20% | 10,203,201 |
Mar 12, 2025 | 92.98 | 93.25 | 92.68 | 93.09 | 92.44 | -0.19% | 10,058,653 |
Mar 11, 2025 | 93.37 | 93.75 | 93.24 | 93.27 | 92.62 | -0.38% | 5,771,745 |
Mar 10, 2025 | 93.58 | 93.82 | 93.21 | 93.63 | 92.98 | 0.54% | 14,576,359 |
Mar 7, 2025 | 93.56 | 93.60 | 93.05 | 93.13 | 92.48 | -0.08% | 2,538,572 |
Mar 6, 2025 | 93.25 | 93.29 | 92.91 | 93.20 | 92.55 | -0.02% | 3,342,687 |
Mar 5, 2025 | 94.09 | 94.09 | 93.21 | 93.22 | 92.57 | -0.42% | 2,772,513 |
Mar 4, 2025 | 94.01 | 94.14 | 93.51 | 93.61 | 92.96 | -0.30% | 3,570,506 |
Mar 3, 2025 | 93.37 | 93.97 | 93.04 | 93.89 | 93.23 | -0.20% | 2,268,412 |
Feb 28, 2025 | 93.98 | 94.11 | 93.45 | 94.08 | 93.11 | 0.44% | 3,786,014 |
Feb 27, 2025 | 93.44 | 93.78 | 93.44 | 93.67 | 92.70 | -0.14% | 10,673,691 |
Feb 26, 2025 | 93.53 | 93.85 | 93.41 | 93.80 | 92.83 | 0.28% | 2,227,158 |