Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.78
+0.02 (0.02%)
At close: Jul 17, 2026, 4:00 PM EDT
93.76
-0.02 (-0.02%)
After-hours: Jul 17, 2026, 4:32 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202693.9294.0793.7693.7893.780.02%1,331,464
Jul 16, 202693.7993.8393.6393.7693.76-0.07%1,454,339
Jul 15, 202693.7293.9293.6893.8393.830.17%3,461,021
Jul 14, 202693.5693.8393.5093.6793.670.44%1,688,456
Jul 13, 202693.5293.5293.2393.2693.26-0.49%1,472,486
Jul 10, 202693.8893.8993.6493.7293.72-0.11%1,684,982
Jul 9, 202693.7893.9593.7293.8293.820.14%1,365,471
Jul 8, 202693.7193.7793.5293.6993.69-0.16%2,215,618
Jul 7, 202694.2094.2093.8193.8493.84-0.47%1,990,824
Jul 6, 202694.1294.2994.0694.2894.280.16%1,552,215
Jul 2, 202694.0894.2494.0394.1394.130.12%1,644,733
Jul 1, 202693.9994.1993.9694.0294.02-0.17%2,343,590
Jun 30, 202694.8794.9094.5094.5294.18-0.47%2,066,563
Jun 29, 202694.9095.0494.9094.9794.630.04%1,765,187
Jun 26, 202694.8995.1194.8994.9394.590.01%4,048,069
Jun 25, 202695.0095.0694.8994.9294.580.18%1,357,939
Jun 24, 202694.7494.8394.6894.7594.410.43%1,635,718
Jun 23, 202694.3094.4494.3094.3494.000.10%1,631,979
Jun 22, 202694.3594.3794.1694.2593.91-0.24%2,061,645
Jun 18, 202694.5294.7494.4394.4894.140.31%1,302,370
Jun 17, 202694.8094.8394.1594.1993.85-0.53%2,627,872
Jun 16, 202694.5594.7994.5594.7094.360.19%1,264,364
Jun 15, 202694.6394.6894.4694.5294.180.15%1,078,888
Jun 12, 202694.3194.4494.1794.3894.04-0.15%1,357,267
Jun 11, 202693.9494.5693.9394.5294.180.65%2,149,919
Jun 10, 202693.9894.0693.8193.9193.570.02%1,254,439
Jun 9, 202693.8894.0193.8093.8993.550.20%3,018,662
Jun 8, 202693.9994.0293.6893.7093.37-0.04%5,868,629
Jun 5, 202693.9293.9293.6793.7493.41-0.50%2,866,244
Jun 4, 202694.2694.3494.2094.2193.870.11%2,021,624
Jun 3, 202694.1894.2193.9894.1193.77-0.23%2,677,309
Jun 2, 202694.3994.3994.2294.3393.990.01%1,891,585
Jun 1, 202694.1094.3393.9794.3293.98-0.14%2,235,912
May 29, 202694.8094.8894.6894.7994.120.08%2,313,412
May 28, 202694.4394.7494.3594.7194.040.35%6,254,114
May 27, 202694.4894.5594.3794.3893.710.05%1,719,859
May 26, 202694.4294.4294.2294.3393.660.27%1,522,966
May 22, 202694.0494.0893.7094.0893.410.19%1,655,480
May 21, 202693.4193.9893.2993.9093.240.15%2,350,400
May 20, 202693.0893.8693.0893.7693.100.73%2,716,383
May 19, 202693.0393.2892.9293.0892.42-0.44%3,929,042
May 18, 202693.6793.7493.2893.4992.83-0.09%2,448,843
May 15, 202693.7293.7893.5093.5792.91-0.74%2,832,694
May 14, 202694.5694.5694.2794.2793.60-0.08%1,788,988
May 13, 202694.1394.3594.0694.3593.680.14%1,322,999
May 12, 202694.4094.4094.2094.2293.55-0.48%3,003,993
May 11, 202694.7794.7894.5894.6794.00-0.25%2,516,205
May 8, 202694.9494.9594.7994.9194.240.35%1,709,683
May 7, 202694.9894.9894.5194.5893.91-0.23%1,666,039
May 6, 202694.7094.8694.6594.8094.130.52%1,382,895