Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
91.65
+0.42 (0.46%)
Sep 17, 2026, 2:16 PM EDT - Market open

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202691.6891.7091.5591.65-0.46%1,490,430
Sep 16, 202691.4191.6291.1391.2391.23-0.02%2,135,857
Sep 15, 202691.2491.3091.0991.2491.240.02%2,603,488
Sep 14, 202691.2191.5291.0291.2291.22-0.18%3,067,432
Sep 11, 202691.7091.7691.3491.3891.38-0.11%3,860,690
Sep 10, 202691.7391.8091.4691.4891.48-0.80%4,316,810
Sep 9, 202692.4192.5492.1892.2292.22-0.34%1,437,537
Sep 8, 202692.6892.7392.4592.5392.53-0.20%1,299,898
Sep 4, 202692.7492.7992.6492.7292.720.06%1,564,738
Sep 3, 202692.8292.8392.6592.6692.660.16%2,101,773
Sep 2, 202692.4492.5292.2892.5192.510.11%2,952,515
Sep 1, 202692.4792.7192.3592.4192.41-0.38%2,743,554
Aug 31, 202693.0593.1192.9593.1092.76-0.08%2,240,066
Aug 28, 202693.5893.6993.1293.1792.83-0.37%1,910,171
Aug 27, 202693.5893.6693.4693.5293.18-0.06%1,759,947
Aug 26, 202693.6293.6293.4693.5893.24-0.20%1,938,636
Aug 25, 202693.6093.8093.5193.7793.430.49%6,387,587
Aug 24, 202693.1693.3493.1593.3192.970.20%1,265,627
Aug 21, 202693.2693.2693.0593.1292.78-0.19%2,244,597
Aug 20, 202693.2793.3693.1393.3092.96-0.29%2,081,864
Aug 19, 202693.4493.5993.2693.5793.230.53%6,689,381
Aug 18, 202692.9693.1892.8993.0892.740.03%2,537,334
Aug 17, 202693.0893.2092.9793.0592.71-0.16%1,657,664
Aug 14, 202693.4993.5193.1493.2092.86-0.31%1,773,661
Aug 13, 202693.4793.6993.4393.4993.150.32%2,203,775
Aug 12, 202693.3293.3293.1293.1992.850.17%1,678,570
Aug 11, 202693.0993.1892.9793.0392.690.12%1,936,703
Aug 10, 202693.1993.1992.8992.9292.58-0.38%1,958,739
Aug 7, 202693.3293.3693.1093.2792.930.28%1,416,335
Aug 6, 202693.2893.2892.9493.0192.67-0.35%1,737,653
Aug 5, 202693.2993.4193.1993.3493.000.05%1,161,781
Aug 4, 202693.1493.3393.0893.3092.960.62%1,585,338
Aug 3, 202692.8592.8592.6892.7292.380.15%3,601,834
Jul 31, 202693.1693.1692.7692.9292.24-0.40%2,742,636
Jul 30, 202693.4093.4893.2693.2992.610.06%1,832,668
Jul 29, 202693.5193.6793.2193.2392.55-0.47%6,715,092
Jul 28, 202693.5093.8093.4893.6792.990.32%1,062,921
Jul 27, 202693.2693.4393.2293.3792.690.28%1,901,142
Jul 24, 202692.9893.2792.9193.1192.430.25%1,969,495
Jul 23, 202692.9192.9592.8292.8892.20-0.29%1,574,096
Jul 22, 202693.3593.3593.1193.1592.47-0.28%2,197,547
Jul 21, 202693.4493.4593.2593.4192.73-0.17%1,066,818
Jul 20, 202693.8993.8993.5193.5792.89-0.22%1,050,060
Jul 17, 202693.9294.0793.7693.7893.100.02%1,338,286
Jul 16, 202693.7993.8393.6393.7693.08-0.07%1,454,388
Jul 15, 202693.7293.9293.6893.8393.150.17%3,461,021
Jul 14, 202693.5693.8393.5093.6792.990.44%1,688,456
Jul 13, 202693.5293.5293.2393.2692.58-0.49%1,472,688
Jul 10, 202693.8893.8993.6493.7293.04-0.11%1,696,693
Jul 9, 202693.7893.9593.7293.8293.140.14%1,365,471