iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
49.87
-0.07 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
49.87
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
MBBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.78 | 49.95 | 49.78 | 49.90 | 49.90 | -0.08% | 583 |
| Apr 27, 2026 | 50.02 | 50.06 | 49.94 | 49.94 | 49.94 | -0.21% | 2,386 |
| Apr 24, 2026 | 49.94 | 50.11 | 49.94 | 50.05 | 50.05 | 0.27% | 4,875 |
| Apr 23, 2026 | 49.98 | 50.08 | 49.81 | 49.91 | 49.91 | 0.06% | 5,203 |
| Apr 22, 2026 | 49.90 | 50.15 | 49.86 | 49.88 | 49.88 | -0.04% | 8,421 |
| Apr 21, 2026 | 50.08 | 50.08 | 49.90 | 49.90 | 49.90 | -0.38% | 9,308 |
| Apr 20, 2026 | 49.98 | 50.11 | 49.98 | 50.09 | 50.09 | -0.05% | 5,072 |
| Apr 17, 2026 | 50.17 | 50.17 | 50.04 | 50.12 | 50.12 | 0.28% | 5,350 |
| Apr 16, 2026 | 50.05 | 50.12 | 49.89 | 49.98 | 49.98 | -0.05% | 9,494 |
| Apr 15, 2026 | 49.99 | 50.00 | 49.94 | 50.00 | 50.00 | -0.09% | 2,913 |
| Apr 14, 2026 | 49.77 | 50.06 | 49.77 | 50.05 | 50.05 | 0.27% | 6,004 |
| Apr 13, 2026 | 49.76 | 49.92 | 49.72 | 49.91 | 49.91 | 0.12% | 2,690 |
| Apr 10, 2026 | 49.75 | 49.96 | 49.75 | 49.85 | 49.85 | -0.16% | 4,729 |
| Apr 9, 2026 | 50.02 | 50.02 | 49.87 | 49.93 | 49.93 | 0.06% | 1,209 |
| Apr 8, 2026 | 49.96 | 49.99 | 49.84 | 49.90 | 49.90 | 0.35% | 5,787 |
| Apr 7, 2026 | 49.78 | 49.78 | 49.55 | 49.73 | 49.73 | 0.02% | 3,077 |
| Apr 6, 2026 | 49.75 | 49.81 | 49.69 | 49.72 | 49.72 | -0.13% | 2,240 |
| Apr 2, 2026 | 49.50 | 49.84 | 49.50 | 49.78 | 49.78 | 0.51% | 1,057 |
| Apr 1, 2026 | 49.35 | 49.80 | 49.35 | 49.53 | 49.53 | -0.49% | 3,945 |
| Mar 31, 2026 | 49.62 | 49.84 | 49.61 | 49.77 | 49.58 | 0.36% | 4,471 |
| Mar 30, 2026 | 49.54 | 49.64 | 49.52 | 49.60 | 49.40 | 0.64% | 2,448 |
| Mar 27, 2026 | 49.21 | 49.34 | 49.15 | 49.28 | 49.09 | -0.09% | 1,296 |
| Mar 26, 2026 | 49.54 | 49.59 | 49.25 | 49.32 | 49.13 | -0.57% | 3,151 |
| Mar 25, 2026 | 49.65 | 49.65 | 49.53 | 49.60 | 49.41 | 0.45% | 2,703 |
| Mar 24, 2026 | 49.39 | 49.42 | 49.30 | 49.38 | 49.19 | -0.38% | 1,899 |
| Mar 23, 2026 | 49.67 | 49.75 | 49.57 | 49.57 | 49.37 | 0.36% | 2,861 |
| Mar 20, 2026 | 49.82 | 49.82 | 49.33 | 49.39 | 49.20 | -0.87% | 11,796 |
| Mar 19, 2026 | 49.79 | 49.94 | 49.69 | 49.83 | 49.63 | -0.10% | 15,586 |
| Mar 18, 2026 | 50.11 | 50.13 | 49.83 | 49.88 | 49.68 | -0.49% | 2,096 |
| Mar 17, 2026 | 50.18 | 50.25 | 50.04 | 50.12 | 49.92 | 0.14% | 6,065 |
| Mar 16, 2026 | 49.99 | 50.05 | 49.99 | 50.05 | 49.85 | 0.60% | 2,041 |
| Mar 13, 2026 | 49.87 | 49.87 | 49.65 | 49.75 | 49.56 | -0.09% | 4,955 |
| Mar 12, 2026 | 49.88 | 49.92 | 49.73 | 49.80 | 49.60 | -0.33% | 4,125 |
| Mar 11, 2026 | 50.13 | 50.18 | 49.90 | 49.97 | 49.77 | -0.39% | 4,408 |
| Mar 10, 2026 | 50.54 | 50.54 | 50.16 | 50.16 | 49.97 | -0.23% | 2,602 |
| Mar 9, 2026 | 50.14 | 50.28 | 50.07 | 50.28 | 50.08 | 0.18% | 1,771 |
| Mar 6, 2026 | 49.85 | 50.24 | 49.85 | 50.19 | 49.99 | -0.17% | 3,044 |
| Mar 5, 2026 | 50.13 | 50.36 | 50.13 | 50.28 | 50.08 | -0.20% | 4,363 |
| Mar 4, 2026 | 50.31 | 50.46 | 50.30 | 50.38 | 50.18 | -0.11% | 4,259 |
| Mar 3, 2026 | 50.56 | 50.56 | 50.37 | 50.43 | 50.24 | -0.22% | 2,695 |
| Mar 2, 2026 | 50.60 | 50.60 | 50.47 | 50.55 | 50.35 | -0.94% | 2,590 |
| Feb 27, 2026 | 50.95 | 51.13 | 50.87 | 51.02 | 50.51 | 0.33% | 13,157 |
| Feb 26, 2026 | 50.83 | 50.89 | 50.78 | 50.86 | 50.35 | 0.06% | 3,738 |
| Feb 25, 2026 | 50.61 | 50.83 | 50.61 | 50.82 | 50.31 | 0.16% | 18,565 |
| Feb 24, 2026 | 50.67 | 50.86 | 50.67 | 50.74 | 50.23 | -0.11% | 2,957 |
| Feb 23, 2026 | 50.71 | 50.89 | 50.69 | 50.80 | 50.29 | 0.16% | 5,537 |
| Feb 20, 2026 | 50.73 | 50.73 | 50.57 | 50.71 | 50.21 | 0.08% | 8,599 |
| Feb 19, 2026 | 50.61 | 50.75 | 50.56 | 50.67 | 50.17 | 0.11% | 5,683 |
| Feb 18, 2026 | 50.47 | 50.69 | 50.47 | 50.62 | 50.11 | -0.24% | 15,087 |
| Feb 17, 2026 | 50.57 | 50.83 | 50.57 | 50.74 | 50.23 | -0.08% | 3,448 |