iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
49.18
-0.13 (-0.25%)
At close: Jul 20, 2026, 4:00 PM EDT
49.18
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
MBBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 49.12 | 49.40 | 49.12 | 49.31 | 49.31 | 0.03% | 4,321 |
| Jul 16, 2026 | 48.99 | 49.38 | 48.99 | 49.29 | 49.29 | -0.15% | 22,056 |
| Jul 15, 2026 | 49.06 | 49.46 | 49.06 | 49.37 | 49.37 | 0.29% | 8,326 |
| Jul 14, 2026 | 49.31 | 49.32 | 49.11 | 49.23 | 49.23 | 0.30% | 13,170 |
| Jul 13, 2026 | 48.91 | 49.24 | 48.91 | 49.08 | 49.08 | -0.40% | 4,818 |
| Jul 10, 2026 | 49.30 | 49.35 | 49.23 | 49.28 | 49.28 | -0.15% | 4,688 |
| Jul 9, 2026 | 49.26 | 49.46 | 49.22 | 49.35 | 49.35 | 0.23% | 6,725 |
| Jul 8, 2026 | 49.14 | 49.25 | 49.14 | 49.24 | 49.24 | -0.30% | 2,955 |
| Jul 7, 2026 | 49.43 | 49.53 | 49.35 | 49.39 | 49.39 | -0.62% | 9,011 |
| Jul 6, 2026 | 49.67 | 49.73 | 49.49 | 49.70 | 49.70 | 0.45% | 9,324 |
| Jul 2, 2026 | 49.26 | 49.58 | 49.26 | 49.47 | 49.47 | -0.03% | 7,515 |
| Jul 1, 2026 | 49.58 | 49.63 | 49.40 | 49.49 | 49.49 | -0.20% | 5,653 |
| Jun 30, 2026 | 49.84 | 49.95 | 49.75 | 49.77 | 49.59 | -0.32% | 14,222 |
| Jun 29, 2026 | 49.69 | 50.00 | 49.69 | 49.93 | 49.75 | 0.07% | 4,115 |
| Jun 26, 2026 | 49.88 | 50.03 | 49.85 | 49.90 | 49.71 | -0.07% | 4,184 |
| Jun 25, 2026 | 49.85 | 50.01 | 49.81 | 49.93 | 49.75 | 0.37% | 9,229 |
| Jun 24, 2026 | 49.86 | 49.86 | 49.71 | 49.75 | 49.56 | 0.38% | 5,107 |
| Jun 23, 2026 | 49.67 | 49.67 | 49.49 | 49.56 | 49.37 | 0.03% | 7,249 |
| Jun 22, 2026 | 49.47 | 49.63 | 49.45 | 49.54 | 49.36 | -0.33% | 5,334 |
| Jun 18, 2026 | 49.87 | 49.87 | 49.63 | 49.71 | 49.52 | 0.35% | 5,219 |
| Jun 17, 2026 | 49.70 | 49.89 | 49.53 | 49.53 | 49.35 | -0.45% | 6,554 |
| Jun 16, 2026 | 49.67 | 49.85 | 49.63 | 49.76 | 49.57 | 0.21% | 17,617 |
| Jun 15, 2026 | 49.80 | 49.80 | 49.64 | 49.65 | 49.47 | 0.10% | 15,106 |
| Jun 12, 2026 | 49.41 | 49.75 | 49.41 | 49.60 | 49.42 | 0.15% | 59,532 |
| Jun 11, 2026 | 49.40 | 49.53 | 49.29 | 49.53 | 49.34 | 0.35% | 20,471 |
| Jun 10, 2026 | 49.46 | 49.46 | 49.24 | 49.35 | 49.17 | 0.09% | 247,048 |
| Jun 9, 2026 | 49.41 | 49.43 | 49.23 | 49.31 | 49.13 | 0.07% | 334,191 |
| Jun 8, 2026 | 49.58 | 49.58 | 49.27 | 49.28 | 49.10 | -0.18% | 7,866 |
| Jun 5, 2026 | 49.43 | 49.46 | 49.32 | 49.37 | 49.18 | -0.21% | 7,668 |
| Jun 4, 2026 | 49.60 | 49.65 | 49.47 | 49.47 | 49.29 | -0.10% | 6,519 |
| Jun 3, 2026 | 49.45 | 49.61 | 49.41 | 49.52 | 49.34 | -0.16% | 9,816 |
| Jun 2, 2026 | 49.60 | 49.60 | 49.53 | 49.60 | 49.42 | 0.29% | 4,015 |
| Jun 1, 2026 | 49.47 | 49.49 | 49.20 | 49.46 | 49.28 | -0.19% | 5,042 |
| May 29, 2026 | 49.57 | 49.85 | 49.57 | 49.75 | 49.37 | 0.17% | 7,544 |
| May 28, 2026 | 49.47 | 49.74 | 49.47 | 49.66 | 49.28 | 0.25% | 10,920 |
| May 27, 2026 | 49.61 | 49.75 | 49.54 | 49.54 | 49.16 | -0.10% | 2,669 |
| May 26, 2026 | 49.69 | 49.69 | 49.49 | 49.59 | 49.21 | 0.54% | 8,791 |
| May 22, 2026 | 49.40 | 49.40 | 49.15 | 49.33 | 48.95 | 0.17% | 5,453 |
| May 21, 2026 | 49.03 | 49.28 | 49.03 | 49.24 | 48.87 | 0.20% | 23,595 |
| May 20, 2026 | 48.74 | 49.25 | 48.74 | 49.15 | 48.77 | 0.51% | 6,835 |
| May 19, 2026 | 48.98 | 49.01 | 48.74 | 48.90 | 48.52 | -0.31% | 11,170 |
| May 18, 2026 | 49.12 | 49.20 | 49.04 | 49.05 | 48.67 | -0.36% | 3,747 |
| May 15, 2026 | 49.26 | 49.31 | 49.22 | 49.23 | 48.85 | -0.70% | 5,606 |
| May 14, 2026 | 49.61 | 49.78 | 49.57 | 49.57 | 49.19 | 0.05% | 4,070 |
| May 13, 2026 | 49.36 | 49.58 | 49.36 | 49.55 | 49.17 | -0.01% | 5,434 |
| May 12, 2026 | 49.65 | 49.65 | 49.54 | 49.56 | 49.18 | -0.27% | 3,803 |
| May 11, 2026 | 49.78 | 49.78 | 49.62 | 49.69 | 49.31 | -0.16% | 4,703 |
| May 8, 2026 | 49.81 | 49.86 | 49.71 | 49.77 | 49.39 | 0.19% | 6,612 |
| May 7, 2026 | 49.74 | 49.85 | 49.63 | 49.68 | 49.30 | -0.17% | 6,062 |
| May 6, 2026 | 49.73 | 49.84 | 49.72 | 49.76 | 49.38 | 0.53% | 7,293 |