iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
49.05
-0.18 (-0.36%)
At close: May 18, 2026, 4:00 PM EDT
49.05
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
MBBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 48.99 | 49.23 | 48.99 | 49.16 | 49.16 | -0.13% | 102 |
| May 15, 2026 | 49.26 | 49.31 | 49.22 | 49.23 | 49.23 | -0.70% | 5,606 |
| May 14, 2026 | 49.61 | 49.78 | 49.57 | 49.57 | 49.57 | 0.05% | 4,070 |
| May 13, 2026 | 49.36 | 49.58 | 49.36 | 49.55 | 49.55 | -0.01% | 5,434 |
| May 12, 2026 | 49.65 | 49.65 | 49.54 | 49.56 | 49.56 | -0.27% | 3,803 |
| May 11, 2026 | 49.78 | 49.78 | 49.62 | 49.69 | 49.69 | -0.16% | 4,703 |
| May 8, 2026 | 49.81 | 49.86 | 49.71 | 49.77 | 49.77 | 0.19% | 6,612 |
| May 7, 2026 | 49.74 | 49.85 | 49.63 | 49.68 | 49.68 | -0.17% | 6,062 |
| May 6, 2026 | 49.73 | 49.84 | 49.72 | 49.76 | 49.76 | 0.53% | 7,293 |
| May 5, 2026 | 49.49 | 49.58 | 49.48 | 49.50 | 49.50 | 0.09% | 3,816 |
| May 4, 2026 | 49.48 | 49.68 | 49.34 | 49.46 | 49.46 | -0.39% | 10,443 |
| May 1, 2026 | 49.67 | 49.74 | 49.60 | 49.65 | 49.65 | -0.26% | 5,778 |
| Apr 30, 2026 | 49.78 | 49.86 | 49.73 | 49.78 | 49.58 | 0.15% | 4,358 |
| Apr 29, 2026 | 49.64 | 49.81 | 49.64 | 49.71 | 49.50 | -0.33% | 3,787 |
| Apr 28, 2026 | 49.95 | 49.95 | 49.84 | 49.87 | 49.67 | -0.14% | 2,964 |
| Apr 27, 2026 | 50.02 | 50.06 | 49.94 | 49.94 | 49.74 | -0.21% | 2,386 |
| Apr 24, 2026 | 49.94 | 50.11 | 49.94 | 50.05 | 49.84 | 0.27% | 4,875 |
| Apr 23, 2026 | 49.98 | 50.08 | 49.81 | 49.91 | 49.71 | 0.06% | 5,203 |
| Apr 22, 2026 | 49.90 | 50.15 | 49.86 | 49.88 | 49.68 | -0.04% | 8,421 |
| Apr 21, 2026 | 50.08 | 50.08 | 49.90 | 49.90 | 49.70 | -0.38% | 9,308 |
| Apr 20, 2026 | 49.98 | 50.11 | 49.98 | 50.09 | 49.88 | -0.05% | 5,072 |
| Apr 17, 2026 | 50.17 | 50.17 | 50.04 | 50.12 | 49.91 | 0.28% | 5,350 |
| Apr 16, 2026 | 50.05 | 50.12 | 49.89 | 49.98 | 49.77 | -0.05% | 9,494 |
| Apr 15, 2026 | 49.99 | 50.00 | 49.94 | 50.00 | 49.79 | -0.09% | 2,913 |
| Apr 14, 2026 | 49.77 | 50.06 | 49.77 | 50.05 | 49.84 | 0.27% | 6,004 |
| Apr 13, 2026 | 49.76 | 49.92 | 49.72 | 49.91 | 49.71 | 0.12% | 2,690 |
| Apr 10, 2026 | 49.75 | 49.96 | 49.75 | 49.85 | 49.65 | -0.16% | 4,729 |
| Apr 9, 2026 | 50.02 | 50.02 | 49.87 | 49.93 | 49.73 | 0.06% | 1,209 |
| Apr 8, 2026 | 49.96 | 49.99 | 49.84 | 49.90 | 49.70 | 0.35% | 5,787 |
| Apr 7, 2026 | 49.78 | 49.78 | 49.55 | 49.73 | 49.52 | 0.02% | 3,077 |
| Apr 6, 2026 | 49.75 | 49.81 | 49.69 | 49.72 | 49.51 | -0.13% | 2,240 |
| Apr 2, 2026 | 49.50 | 49.84 | 49.50 | 49.78 | 49.58 | 0.51% | 1,057 |
| Apr 1, 2026 | 49.35 | 49.80 | 49.35 | 49.53 | 49.32 | -0.49% | 3,945 |
| Mar 31, 2026 | 49.62 | 49.84 | 49.61 | 49.77 | 49.37 | 0.36% | 4,471 |
| Mar 30, 2026 | 49.54 | 49.64 | 49.52 | 49.60 | 49.20 | 0.64% | 2,448 |
| Mar 27, 2026 | 49.21 | 49.34 | 49.15 | 49.28 | 48.88 | -0.09% | 1,296 |
| Mar 26, 2026 | 49.54 | 49.59 | 49.25 | 49.32 | 48.93 | -0.57% | 3,151 |
| Mar 25, 2026 | 49.65 | 49.65 | 49.53 | 49.60 | 49.21 | 0.45% | 2,703 |
| Mar 24, 2026 | 49.39 | 49.42 | 49.30 | 49.38 | 48.98 | -0.38% | 1,899 |
| Mar 23, 2026 | 49.67 | 49.75 | 49.57 | 49.57 | 49.17 | 0.36% | 2,861 |
| Mar 20, 2026 | 49.82 | 49.82 | 49.33 | 49.39 | 49.00 | -0.87% | 11,796 |
| Mar 19, 2026 | 49.79 | 49.94 | 49.69 | 49.83 | 49.43 | -0.10% | 15,586 |
| Mar 18, 2026 | 50.11 | 50.13 | 49.83 | 49.88 | 49.47 | -0.49% | 2,096 |
| Mar 17, 2026 | 50.18 | 50.25 | 50.04 | 50.12 | 49.72 | 0.14% | 6,065 |
| Mar 16, 2026 | 49.99 | 50.05 | 49.99 | 50.05 | 49.65 | 0.60% | 2,041 |
| Mar 13, 2026 | 49.87 | 49.87 | 49.65 | 49.75 | 49.36 | -0.09% | 4,955 |
| Mar 12, 2026 | 49.88 | 49.92 | 49.73 | 49.80 | 49.40 | -0.33% | 4,125 |
| Mar 11, 2026 | 50.13 | 50.18 | 49.90 | 49.97 | 49.56 | -0.39% | 4,408 |
| Mar 10, 2026 | 50.54 | 50.54 | 50.16 | 50.16 | 49.76 | -0.23% | 2,602 |
| Mar 9, 2026 | 50.14 | 50.28 | 50.07 | 50.28 | 49.88 | 0.18% | 1,771 |