Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.52
+0.21 (0.23%)
Aug 25, 2026, 9:37 AM EDT - Market open

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202693.1693.3493.1593.3193.310.20%1,265,576
Aug 21, 202693.2693.2693.0593.1293.12-0.19%2,244,597
Aug 20, 202693.2793.3693.1393.3093.30-0.29%2,081,864
Aug 19, 202693.4493.5993.2693.5793.570.53%6,689,380
Aug 18, 202692.9693.1892.8993.0893.080.03%2,537,333
Aug 17, 202693.0893.2092.9793.0593.05-0.16%1,657,664
Aug 14, 202693.4993.5193.1493.2093.20-0.31%1,773,661
Aug 13, 202693.4793.6993.4393.4993.490.32%2,203,775
Aug 12, 202693.3293.3293.1293.1993.190.17%1,678,570
Aug 11, 202693.0993.1892.9793.0393.030.12%1,936,703
Aug 10, 202693.1993.1992.8992.9292.92-0.38%1,958,739
Aug 7, 202693.3293.3693.1093.2793.270.28%1,416,335
Aug 6, 202693.2893.2892.9493.0193.01-0.35%1,737,653
Aug 5, 202693.2993.4193.1993.3493.340.05%1,161,781
Aug 4, 202693.1493.3393.0893.3093.300.62%1,585,338
Aug 3, 202692.8592.8592.6892.7292.720.15%3,601,834
Jul 31, 202693.1693.1692.7692.9292.58-0.40%2,742,636
Jul 30, 202693.4093.4893.2693.2992.950.06%1,832,668
Jul 29, 202693.5193.6793.2193.2392.89-0.47%6,715,092
Jul 28, 202693.5093.8093.4893.6793.330.32%1,062,921
Jul 27, 202693.2693.4393.2293.3793.030.28%1,901,142
Jul 24, 202692.9893.2792.9193.1192.770.25%1,969,495
Jul 23, 202692.9192.9592.8292.8892.54-0.29%1,574,096
Jul 22, 202693.3593.3593.1193.1592.81-0.28%2,197,547
Jul 21, 202693.4493.4593.2593.4193.07-0.17%1,066,818
Jul 20, 202693.8993.8993.5193.5793.23-0.22%1,050,060
Jul 17, 202693.9294.0793.7693.7893.440.02%1,338,286
Jul 16, 202693.7993.8393.6393.7693.42-0.07%1,454,388
Jul 15, 202693.7293.9293.6893.8393.490.17%3,461,021
Jul 14, 202693.5693.8393.5093.6793.330.44%1,688,456
Jul 13, 202693.5293.5293.2393.2692.92-0.49%1,472,688
Jul 10, 202693.8893.8993.6493.7293.38-0.11%1,696,693
Jul 9, 202693.7893.9593.7293.8293.480.14%1,365,471
Jul 8, 202693.7193.7793.5293.6993.35-0.16%2,215,630
Jul 7, 202694.2094.2093.8193.8493.50-0.47%1,990,845
Jul 6, 202694.1294.2994.0694.2893.930.16%1,552,215
Jul 2, 202694.0894.2494.0394.1393.780.12%1,644,734
Jul 1, 202693.9994.1993.9694.0293.67-0.17%2,343,590
Jun 30, 202694.8794.9094.5094.5293.84-0.47%2,066,563
Jun 29, 202694.9095.0494.9094.9794.280.04%1,765,187
Jun 26, 202694.8995.1194.8994.9394.240.01%4,048,069
Jun 25, 202695.0095.0694.8994.9294.230.18%1,357,939
Jun 24, 202694.7494.8394.6894.7594.070.43%1,635,718
Jun 23, 202694.3094.4494.3094.3493.660.10%1,631,979
Jun 22, 202694.3594.3794.1694.2593.57-0.24%2,061,645
Jun 18, 202694.5294.7494.4394.4893.800.31%1,302,370
Jun 17, 202694.8094.8394.1594.1993.51-0.53%2,627,872
Jun 16, 202694.5594.7994.5594.7094.010.19%1,264,364
Jun 15, 202694.6394.6894.4694.5293.840.15%1,078,888
Jun 12, 202694.3194.4494.1794.3893.70-0.15%1,357,267