Skip to main content
logo
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
94.52
+0.61 (0.65%)
At close: Jun 11, 2026, 4:00 PM EDT
95.00
+0.48 (0.51%)
After-hours: Jun 11, 2026, 7:49 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202693.9494.5693.9394.5294.520.65%2,149,909
Jun 10, 202693.9894.0693.8193.9193.910.02%1,254,439
Jun 9, 202693.8894.0193.8093.8993.890.20%3,018,640
Jun 8, 202693.9994.0293.6893.7093.70-0.04%5,868,629
Jun 5, 202693.9293.9293.6793.7493.74-0.50%2,866,239
Jun 4, 202694.2694.3494.2094.2194.210.11%2,019,124
Jun 3, 202694.1894.2193.9894.1194.11-0.23%2,677,293
Jun 2, 202694.3994.3994.2294.3394.330.01%1,890,976
Jun 1, 202694.1094.3393.9794.3294.32-0.14%2,235,912
May 29, 202694.8094.8894.6894.7994.460.08%2,313,412
May 28, 202694.4394.7494.3594.7194.380.35%6,254,114
May 27, 202694.4894.5594.3794.3894.050.05%1,719,859
May 26, 202694.4294.4294.2294.3394.000.27%1,522,966
May 22, 202694.0494.0893.7094.0893.750.19%1,655,480
May 21, 202693.4193.9893.2993.9093.570.15%2,350,400
May 20, 202693.0893.8693.0893.7693.430.73%2,716,383
May 19, 202693.0393.2892.9293.0892.75-0.44%3,929,042
May 18, 202693.6793.7493.2893.4993.16-0.09%2,448,843
May 15, 202693.7293.7893.5093.5793.24-0.74%2,832,694
May 14, 202694.5694.5694.2794.2793.94-0.08%1,788,988
May 13, 202694.1394.3594.0694.3594.020.14%1,322,999
May 12, 202694.4094.4094.2094.2293.89-0.48%3,003,993
May 11, 202694.7794.7894.5894.6794.34-0.25%2,516,205
May 8, 202694.9494.9594.7994.9194.580.35%1,709,683
May 7, 202694.9894.9894.5194.5894.25-0.23%1,666,039
May 6, 202694.7094.8694.6594.8094.470.52%1,382,895
May 5, 202694.2694.4594.2394.3193.980.17%1,796,183
May 4, 202694.4494.4494.0194.1593.82-0.37%2,143,166
May 1, 202694.4194.7394.4194.5094.170.06%1,667,158
Apr 30, 202694.7994.9094.7394.7894.110.18%1,589,033
Apr 29, 202694.7994.8494.5194.6193.94-0.49%1,975,946
Apr 28, 202695.1595.1595.0195.0894.410.02%1,455,243
Apr 27, 202695.1895.2695.0695.0694.39-0.18%1,221,123
Apr 24, 202695.0395.2994.9695.2394.560.16%5,110,491
Apr 23, 202695.2895.3894.9795.0894.41-0.22%1,407,089
Apr 22, 202695.4195.4495.2795.2994.620.23%1,763,659
Apr 21, 202695.3295.3795.0795.0794.40-0.41%1,213,641
Apr 20, 202695.5695.5695.3595.4694.79-0.09%955,715
Apr 17, 202695.6395.7495.4795.5594.880.31%2,234,154
Apr 16, 202695.4295.4295.1495.2594.58-0.02%1,110,284
Apr 15, 202695.2695.3095.1395.2794.60-0.20%1,276,843
Apr 14, 202695.1495.4695.1295.4694.790.27%1,490,144
Apr 13, 202694.8495.2194.8395.2094.530.24%1,952,358
Apr 10, 202695.0695.1494.9194.9794.30-0.20%1,725,199
Apr 9, 202695.0795.3094.8395.1694.490.11%1,448,660
Apr 8, 202695.3295.3595.0695.0694.390.21%4,180,823
Apr 7, 202694.7894.8894.4494.8694.190.21%1,477,591
Apr 6, 202694.6994.8694.5794.6693.99-0.21%2,584,876
Apr 2, 202694.5694.9194.5694.8694.190.20%2,305,309
Apr 1, 202694.7294.8394.5994.6794.000.06%4,073,409