iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
46.98
-0.06 (-0.13%)
At close: Oct 9, 2026, 4:00 PM EDT
46.98
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
MBBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 47.03 | 47.11 | 46.76 | 46.98 | 46.98 | -0.13% | 141,531 |
| Oct 8, 2026 | 46.86 | 47.05 | 46.59 | 47.04 | 47.04 | 0.68% | 146,928 |
| Oct 7, 2026 | 46.32 | 46.85 | 46.32 | 46.72 | 46.72 | -0.15% | 8,615 |
| Oct 6, 2026 | 46.78 | 46.94 | 46.61 | 46.79 | 46.79 | 0.16% | 71,540 |
| Oct 5, 2026 | 46.59 | 46.84 | 46.59 | 46.72 | 46.72 | -0.42% | 114,972 |
| Oct 2, 2026 | 46.96 | 47.26 | 46.81 | 46.91 | 46.91 | -0.09% | 141,490 |
| Oct 1, 2026 | 46.72 | 47.17 | 46.61 | 46.95 | 46.95 | 0.24% | 98,162 |
| Sep 30, 2026 | 47.15 | 47.20 | 46.76 | 46.91 | 46.84 | -0.11% | 117,337 |
| Sep 29, 2026 | 47.10 | 47.15 | 46.73 | 46.96 | 46.89 | 0.02% | 204,604 |
| Sep 28, 2026 | 47.11 | 47.22 | 46.93 | 46.95 | 46.88 | -0.84% | 105,553 |
| Sep 25, 2026 | 47.01 | 47.39 | 46.97 | 47.35 | 47.27 | 0.62% | 228,414 |
| Sep 24, 2026 | 47.82 | 47.82 | 47.06 | 47.06 | 46.99 | -0.61% | 309,873 |
| Sep 23, 2026 | 48.00 | 48.01 | 47.31 | 47.35 | 47.27 | -1.33% | 1,153,459 |
| Sep 22, 2026 | 48.11 | 48.20 | 47.91 | 47.99 | 47.91 | 0.14% | 10,582,297 |
| Sep 21, 2026 | 47.82 | 48.08 | 47.82 | 47.93 | 47.85 | 0.23% | 5,053 |
| Sep 18, 2026 | 47.74 | 47.91 | 47.74 | 47.82 | 47.74 | -0.69% | 6,202 |
| Sep 17, 2026 | 47.94 | 48.20 | 47.91 | 48.15 | 48.07 | 0.73% | 9,517 |
| Sep 16, 2026 | 48.02 | 48.02 | 47.80 | 47.80 | 47.72 | -0.15% | 6,726 |
| Sep 15, 2026 | 47.77 | 47.91 | 47.67 | 47.87 | 47.80 | 0.17% | 7,527 |
| Sep 14, 2026 | 47.72 | 48.00 | 47.63 | 47.79 | 47.71 | -0.47% | 2,459 |
| Sep 11, 2026 | 47.99 | 48.19 | 47.92 | 48.02 | 47.94 | -0.13% | 8,848 |
| Sep 10, 2026 | 48.21 | 48.28 | 48.01 | 48.08 | 48.00 | -0.78% | 3,836 |
| Sep 9, 2026 | 48.60 | 49.00 | 48.43 | 48.46 | 48.38 | -0.43% | 11,915 |
| Sep 8, 2026 | 48.53 | 48.85 | 48.53 | 48.67 | 48.59 | -0.03% | 14,630 |
| Sep 4, 2026 | 48.76 | 48.76 | 48.63 | 48.68 | 48.60 | 0.16% | 5,422 |
| Sep 3, 2026 | 48.65 | 48.77 | 48.58 | 48.60 | 48.52 | 0.13% | 10,407 |
| Sep 2, 2026 | 48.34 | 48.60 | 48.34 | 48.54 | 48.46 | 0.10% | 4,523 |
| Sep 1, 2026 | 48.33 | 48.64 | 48.33 | 48.49 | 48.41 | -0.18% | 13,072 |
| Aug 31, 2026 | 48.64 | 48.83 | 48.64 | 48.76 | 48.49 | -0.22% | 7,790 |
| Aug 28, 2026 | 49.05 | 49.12 | 48.85 | 48.87 | 48.60 | -0.45% | 4,736 |
| Aug 27, 2026 | 49.08 | 49.18 | 48.98 | 49.09 | 48.82 | -0.02% | 3,906 |
| Aug 26, 2026 | 48.95 | 49.18 | 48.95 | 49.10 | 48.83 | -0.16% | 3,750 |
| Aug 25, 2026 | 48.92 | 49.23 | 48.92 | 49.17 | 48.91 | 0.32% | 7,697 |
| Aug 24, 2026 | 48.99 | 49.07 | 48.93 | 49.02 | 48.75 | 0.42% | 3,633 |
| Aug 21, 2026 | 48.80 | 49.00 | 48.79 | 48.81 | 48.55 | -0.16% | 7,960 |
| Aug 20, 2026 | 48.99 | 49.04 | 48.89 | 48.89 | 48.63 | -0.42% | 4,712 |
| Aug 19, 2026 | 48.98 | 49.17 | 48.95 | 49.09 | 48.83 | 0.32% | 12,150 |
| Aug 18, 2026 | 48.91 | 49.02 | 48.80 | 48.94 | 48.67 | 0.06% | 5,916 |
| Aug 17, 2026 | 48.76 | 49.07 | 48.76 | 48.91 | 48.64 | -0.07% | 4,091 |
| Aug 14, 2026 | 49.11 | 49.11 | 48.90 | 48.94 | 48.67 | -0.25% | 7,284 |
| Aug 13, 2026 | 48.97 | 49.19 | 48.97 | 49.06 | 48.80 | 0.23% | 10,052 |
| Aug 12, 2026 | 49.06 | 49.18 | 48.90 | 48.95 | 48.68 | 0.06% | 8,712 |
| Aug 11, 2026 | 48.85 | 49.00 | 48.83 | 48.92 | 48.65 | 0.18% | 6,701 |
| Aug 10, 2026 | 48.90 | 48.99 | 48.83 | 48.83 | 48.56 | -0.44% | 44,600 |
| Aug 7, 2026 | 49.12 | 49.22 | 48.92 | 49.04 | 48.78 | 0.29% | 8,768 |
| Aug 6, 2026 | 48.99 | 49.01 | 48.82 | 48.90 | 48.63 | -0.30% | 4,357 |
| Aug 5, 2026 | 49.03 | 49.14 | 48.96 | 49.05 | 48.78 | 0.12% | 10,546 |
| Aug 4, 2026 | 48.92 | 49.05 | 48.87 | 48.99 | 48.72 | 0.28% | 7,784 |
| Aug 3, 2026 | 49.09 | 49.09 | 48.61 | 48.85 | 48.59 | 0.39% | 16,011 |
| Jul 31, 2026 | 48.87 | 48.93 | 48.74 | 48.85 | 48.40 | -0.32% | 13,831 |