iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
92.78
-0.33 (-0.35%)
At close: Jul 7, 2025, 4:00 PM
92.78
0.00 (0.00%)
After-hours: Jul 7, 2025, 4:49 PM EDT
MBB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 93.01 | 93.04 | 92.73 | 92.78 | 92.78 | -0.35% | 2,859,365 |
Jul 3, 2025 | 93.25 | 93.30 | 93.11 | 93.11 | 93.11 | -0.33% | 2,150,273 |
Jul 2, 2025 | 93.27 | 93.43 | 93.24 | 93.42 | 93.42 | -0.05% | 2,620,470 |
Jul 1, 2025 | 93.52 | 93.63 | 93.07 | 93.47 | 93.47 | -0.45% | 2,849,268 |
Jun 30, 2025 | 93.66 | 93.92 | 93.64 | 93.89 | 93.56 | 0.38% | 2,465,051 |
Jun 27, 2025 | 93.53 | 93.80 | 93.49 | 93.53 | 93.20 | -0.39% | 3,117,904 |
Jun 26, 2025 | 93.62 | 93.90 | 93.52 | 93.90 | 93.57 | 0.38% | 2,839,321 |
Jun 25, 2025 | 93.29 | 93.54 | 93.20 | 93.54 | 93.21 | 0.02% | 3,158,532 |
Jun 24, 2025 | 92.96 | 93.52 | 92.96 | 93.52 | 93.19 | 0.52% | 2,192,771 |
Jun 23, 2025 | 92.92 | 93.25 | 92.89 | 93.04 | 92.71 | 0.25% | 1,826,774 |
Jun 20, 2025 | 92.59 | 92.90 | 92.51 | 92.81 | 92.48 | 0.08% | 1,536,062 |
Jun 18, 2025 | 92.90 | 92.99 | 92.45 | 92.74 | 92.41 | 0.04% | 3,124,088 |
Jun 17, 2025 | 92.59 | 92.73 | 92.48 | 92.70 | 92.37 | 0.30% | 2,497,764 |
Jun 16, 2025 | 92.47 | 92.67 | 92.38 | 92.42 | 92.09 | -0.13% | 2,279,376 |
Jun 13, 2025 | 92.71 | 92.80 | 92.38 | 92.54 | 92.21 | -0.49% | 3,828,370 |
Jun 12, 2025 | 92.88 | 93.00 | 92.81 | 93.00 | 92.67 | 0.42% | 2,771,212 |
Jun 11, 2025 | 92.51 | 92.71 | 92.37 | 92.61 | 92.28 | 0.37% | 2,643,841 |
Jun 10, 2025 | 92.26 | 92.32 | 92.11 | 92.27 | 91.94 | 0.32% | 2,215,326 |
Jun 9, 2025 | 91.78 | 92.07 | 91.78 | 91.98 | 91.65 | 0.25% | 1,766,853 |
Jun 6, 2025 | 91.92 | 91.98 | 91.56 | 91.75 | 91.43 | -0.53% | 2,237,437 |
Jun 5, 2025 | 92.56 | 92.63 | 92.24 | 92.24 | 91.91 | -0.37% | 3,516,195 |
Jun 4, 2025 | 92.30 | 92.65 | 92.17 | 92.58 | 92.25 | 0.66% | 2,816,243 |
Jun 3, 2025 | 92.14 | 92.24 | 91.85 | 91.97 | 91.64 | -0.05% | 2,184,344 |
Jun 2, 2025 | 92.01 | 92.24 | 91.92 | 92.02 | 91.69 | -0.68% | 3,200,230 |
May 30, 2025 | 92.46 | 92.65 | 92.32 | 92.65 | 92.00 | 0.24% | 4,320,515 |
May 29, 2025 | 92.35 | 92.50 | 92.29 | 92.43 | 91.78 | 0.40% | 3,001,452 |
May 28, 2025 | 92.10 | 92.28 | 91.93 | 92.06 | 91.41 | -0.10% | 2,750,613 |
May 27, 2025 | 92.02 | 92.24 | 91.91 | 92.15 | 91.50 | 0.36% | 2,979,826 |
May 23, 2025 | 91.84 | 91.84 | 91.56 | 91.82 | 91.17 | 0.26% | 2,285,749 |
May 22, 2025 | 91.31 | 91.69 | 91.19 | 91.58 | 90.93 | 0.19% | 2,929,369 |
May 21, 2025 | 91.65 | 91.87 | 91.35 | 91.41 | 90.77 | -0.70% | 5,582,877 |
May 20, 2025 | 92.05 | 92.18 | 91.91 | 92.05 | 91.40 | -0.28% | 2,677,042 |
May 19, 2025 | 91.73 | 92.34 | 91.73 | 92.31 | 91.66 | -0.06% | 2,712,989 |
May 16, 2025 | 92.61 | 92.66 | 92.33 | 92.37 | 91.72 | 0.04% | 2,498,431 |
May 15, 2025 | 92.08 | 92.35 | 91.91 | 92.33 | 91.68 | 0.73% | 2,469,264 |
May 14, 2025 | 91.92 | 92.05 | 91.65 | 91.66 | 91.01 | -0.45% | 2,547,362 |
May 13, 2025 | 92.44 | 92.44 | 91.98 | 92.07 | 91.42 | -0.10% | 2,925,685 |
May 12, 2025 | 92.33 | 92.46 | 92.15 | 92.16 | 91.51 | -0.56% | 2,460,966 |
May 9, 2025 | 92.33 | 92.85 | 92.33 | 92.68 | 92.03 | 0.22% | 2,472,554 |
May 8, 2025 | 93.08 | 93.42 | 92.45 | 92.48 | 91.83 | -0.61% | 2,597,365 |
May 7, 2025 | 92.94 | 93.17 | 92.88 | 93.05 | 92.39 | 0.27% | 4,508,921 |
May 6, 2025 | 92.50 | 92.80 | 92.36 | 92.80 | 92.15 | 0.42% | 4,561,149 |
May 5, 2025 | 92.71 | 92.95 | 92.31 | 92.41 | 91.76 | -0.23% | 6,970,898 |
May 2, 2025 | 92.72 | 92.95 | 92.51 | 92.62 | 91.97 | -0.55% | 3,927,773 |
May 1, 2025 | 93.60 | 93.78 | 93.05 | 93.13 | 92.47 | -0.70% | 4,431,470 |
Apr 30, 2025 | 93.63 | 93.85 | 93.54 | 93.79 | 92.80 | 0.03% | 7,251,242 |
Apr 29, 2025 | 93.36 | 93.78 | 93.35 | 93.76 | 92.78 | 0.27% | 2,683,981 |
Apr 28, 2025 | 93.17 | 93.56 | 93.05 | 93.51 | 92.53 | 0.26% | 5,205,698 |
Apr 25, 2025 | 93.19 | 93.30 | 93.05 | 93.27 | 92.29 | 0.39% | 1,613,654 |
Apr 24, 2025 | 92.75 | 92.95 | 92.22 | 92.91 | 91.93 | 0.57% | 3,196,366 |