Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
94.90
-0.19 (-0.20%)
At close: Oct 6, 2025, 4:00 PM EDT
94.90
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:15 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202595.0295.1194.9094.90--0.20%2,877,529
Oct 3, 202595.3595.3595.0795.0995.09-0.16%3,625,260
Oct 2, 202595.0995.2495.0095.2495.240.13%3,071,467
Oct 1, 202595.0395.1394.9295.1295.12-0.03%3,443,793
Sep 30, 202595.2495.3895.1195.1594.82-0.04%3,020,319
Sep 29, 202595.0195.2094.9595.1994.860.21%3,643,819
Sep 26, 202595.0595.1694.9494.9994.660.02%2,285,847
Sep 25, 202594.9995.0394.8594.9794.64-0.16%3,896,709
Sep 24, 202595.2095.2295.0795.1294.79-0.20%2,260,637
Sep 23, 202595.1595.3195.0095.3194.970.33%7,073,962
Sep 22, 202595.0995.1594.9795.0094.67-0.20%4,153,625
Sep 19, 202595.1495.2195.0595.1994.860.17%3,064,361
Sep 18, 202595.0495.2694.9795.0394.70-0.43%3,507,724
Sep 17, 202595.7995.9795.4395.4495.10-0.26%4,249,840
Sep 16, 202595.8095.8595.3195.6995.35-0.04%3,811,850
Sep 15, 202595.6095.7995.5395.7395.390.32%2,393,227
Sep 12, 202595.3295.4895.1895.4295.08-0.04%3,247,529
Sep 11, 202595.4295.6095.4095.4695.120.18%3,182,354
Sep 10, 202595.3195.4295.2095.2994.950.20%2,297,311
Sep 9, 202595.2895.3695.0495.1094.77-0.22%2,238,165
Sep 8, 202595.1895.3395.1295.3194.970.44%2,149,240
Sep 5, 202594.9295.0094.8494.8994.560.49%2,248,072
Sep 4, 202594.2294.4594.1094.4394.100.51%2,506,091
Sep 3, 202593.7694.0793.7193.9593.620.32%2,444,396
Sep 2, 202593.6593.7793.5993.6593.32-0.74%3,172,174
Aug 29, 202594.2294.3894.1994.3593.68-2,249,758
Aug 28, 202594.1594.3794.1494.3593.680.12%1,464,611
Aug 27, 202594.0494.2793.9594.2493.570.14%1,538,097
Aug 26, 202593.8994.1493.8794.1193.440.27%2,391,313
Aug 25, 202593.8394.0093.3593.8693.19-0.23%3,120,740
Aug 22, 202593.7094.1093.5994.0893.410.62%3,824,598
Aug 21, 202593.4893.6193.3593.5092.84-0.16%2,416,061
Aug 20, 202593.5293.7293.4393.6592.980.15%3,942,217
Aug 19, 202593.4393.6493.4393.5192.850.09%3,718,002
Aug 18, 202593.5693.5793.3393.4392.77-0.16%3,116,950
Aug 15, 202593.6493.6993.4293.5892.92-0.04%2,309,396
Aug 14, 202593.7893.8493.5893.6292.95-0.34%2,578,296
Aug 13, 202593.9093.9593.8593.9493.270.35%2,483,134
Aug 12, 202593.8893.9193.4093.6192.940.05%2,889,017
Aug 11, 202593.6293.6893.5493.5692.90-2,101,232
Aug 8, 202593.5593.5993.4493.5692.90-0.16%2,750,430
Aug 7, 202593.5193.9393.5193.7193.04-0.13%1,744,504
Aug 6, 202593.8393.8993.4393.8393.16-2,893,878
Aug 5, 202593.6693.8893.5293.8393.160.06%2,447,667
Aug 4, 202593.6893.7793.5493.7793.100.05%2,538,993
Aug 1, 202593.3993.7393.2593.7293.050.70%4,337,060
Jul 31, 202593.2493.3492.9493.0792.08-0.06%3,024,434
Jul 30, 202593.1693.4193.0093.1392.14-0.29%2,157,855
Jul 29, 202593.0293.4293.0093.4092.410.52%4,549,678
Jul 28, 202592.9293.1292.8192.9291.93-0.23%1,900,715