iShares Mortgage-Backed Securities Active ETF (MBBA)
BATS: MBBA · Real-Time Price · USD
48.87
-0.22 (-0.45%)
At close: Aug 28, 2026, 4:00 PM EDT
48.87
0.00 (0.00%)
After-hours: Aug 28, 2026, 8:00 PM EDT
MBBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.93 | 48.93 | 48.81 | 48.81 | 48.81 | -0.56% | 340 |
| Aug 27, 2026 | 49.08 | 49.18 | 48.98 | 49.09 | 49.09 | -0.02% | 3,906 |
| Aug 26, 2026 | 48.95 | 49.18 | 48.95 | 49.10 | 49.10 | -0.16% | 3,750 |
| Aug 25, 2026 | 48.92 | 49.23 | 48.92 | 49.17 | 49.17 | 0.32% | 7,697 |
| Aug 24, 2026 | 48.99 | 49.07 | 48.93 | 49.02 | 49.02 | 0.42% | 3,633 |
| Aug 21, 2026 | 48.80 | 49.00 | 48.79 | 48.81 | 48.81 | -0.16% | 7,960 |
| Aug 20, 2026 | 48.99 | 49.04 | 48.89 | 48.89 | 48.89 | -0.42% | 4,712 |
| Aug 19, 2026 | 48.98 | 49.17 | 48.95 | 49.09 | 49.09 | 0.32% | 12,150 |
| Aug 18, 2026 | 48.91 | 49.02 | 48.80 | 48.94 | 48.94 | 0.06% | 5,916 |
| Aug 17, 2026 | 48.76 | 49.07 | 48.76 | 48.91 | 48.91 | -0.07% | 4,091 |
| Aug 14, 2026 | 49.11 | 49.11 | 48.90 | 48.94 | 48.94 | -0.25% | 7,284 |
| Aug 13, 2026 | 48.97 | 49.19 | 48.97 | 49.06 | 49.06 | 0.23% | 10,052 |
| Aug 12, 2026 | 49.06 | 49.18 | 48.90 | 48.95 | 48.95 | 0.06% | 8,712 |
| Aug 11, 2026 | 48.85 | 49.00 | 48.83 | 48.92 | 48.92 | 0.18% | 6,701 |
| Aug 10, 2026 | 48.90 | 48.99 | 48.83 | 48.83 | 48.83 | -0.44% | 44,600 |
| Aug 7, 2026 | 49.12 | 49.22 | 48.92 | 49.04 | 49.04 | 0.29% | 8,768 |
| Aug 6, 2026 | 48.99 | 49.01 | 48.82 | 48.90 | 48.90 | -0.30% | 4,357 |
| Aug 5, 2026 | 49.03 | 49.14 | 48.96 | 49.05 | 49.05 | 0.12% | 10,546 |
| Aug 4, 2026 | 48.92 | 49.05 | 48.87 | 48.99 | 48.99 | 0.28% | 7,784 |
| Aug 3, 2026 | 49.09 | 49.09 | 48.61 | 48.85 | 48.85 | 0.39% | 16,011 |
| Jul 31, 2026 | 48.87 | 48.93 | 48.74 | 48.85 | 48.66 | -0.32% | 13,831 |
| Jul 30, 2026 | 48.92 | 49.13 | 48.92 | 49.01 | 48.81 | -0.01% | 5,214 |
| Jul 29, 2026 | 48.83 | 49.23 | 48.83 | 49.02 | 48.82 | -0.23% | 14,523 |
| Jul 28, 2026 | 48.85 | 49.24 | 48.85 | 49.13 | 48.93 | 0.27% | 10,959 |
| Jul 27, 2026 | 48.87 | 49.07 | 48.87 | 49.00 | 48.80 | 0.21% | 3,318 |
| Jul 24, 2026 | 48.77 | 49.01 | 48.77 | 48.90 | 48.70 | 0.24% | 6,315 |
| Jul 23, 2026 | 48.72 | 48.88 | 48.72 | 48.78 | 48.59 | -0.37% | 7,944 |
| Jul 22, 2026 | 49.00 | 49.06 | 48.94 | 48.96 | 48.77 | -0.20% | 5,174 |
| Jul 21, 2026 | 49.16 | 49.16 | 48.99 | 49.06 | 48.86 | -0.24% | 4,932 |
| Jul 20, 2026 | 49.02 | 49.22 | 49.02 | 49.18 | 48.98 | -0.25% | 4,828 |
| Jul 17, 2026 | 49.12 | 49.40 | 49.12 | 49.31 | 49.11 | 0.03% | 4,321 |
| Jul 16, 2026 | 48.99 | 49.38 | 48.99 | 49.29 | 49.09 | -0.15% | 22,056 |
| Jul 15, 2026 | 49.06 | 49.46 | 49.06 | 49.37 | 49.17 | 0.29% | 8,326 |
| Jul 14, 2026 | 49.31 | 49.32 | 49.11 | 49.23 | 49.03 | 0.30% | 13,170 |
| Jul 13, 2026 | 48.91 | 49.24 | 48.91 | 49.08 | 48.88 | -0.40% | 4,818 |
| Jul 10, 2026 | 49.30 | 49.35 | 49.23 | 49.28 | 49.08 | -0.15% | 4,688 |
| Jul 9, 2026 | 49.26 | 49.46 | 49.22 | 49.35 | 49.15 | 0.23% | 6,725 |
| Jul 8, 2026 | 49.14 | 49.25 | 49.14 | 49.24 | 49.04 | -0.30% | 2,955 |
| Jul 7, 2026 | 49.43 | 49.53 | 49.35 | 49.39 | 49.19 | -0.62% | 9,011 |
| Jul 6, 2026 | 49.67 | 49.73 | 49.49 | 49.70 | 49.50 | 0.45% | 9,324 |
| Jul 2, 2026 | 49.26 | 49.58 | 49.26 | 49.47 | 49.27 | -0.03% | 7,515 |
| Jul 1, 2026 | 49.58 | 49.63 | 49.40 | 49.49 | 49.29 | -0.20% | 5,653 |
| Jun 30, 2026 | 49.84 | 49.95 | 49.75 | 49.77 | 49.39 | -0.32% | 14,222 |
| Jun 29, 2026 | 49.69 | 50.00 | 49.69 | 49.93 | 49.55 | 0.07% | 4,115 |
| Jun 26, 2026 | 49.88 | 50.03 | 49.85 | 49.90 | 49.51 | -0.07% | 4,184 |
| Jun 25, 2026 | 49.85 | 50.01 | 49.81 | 49.93 | 49.55 | 0.37% | 9,229 |
| Jun 24, 2026 | 49.86 | 49.86 | 49.71 | 49.75 | 49.37 | 0.38% | 5,107 |
| Jun 23, 2026 | 49.67 | 49.67 | 49.49 | 49.56 | 49.18 | 0.03% | 7,249 |
| Jun 22, 2026 | 49.47 | 49.63 | 49.45 | 49.54 | 49.16 | -0.33% | 5,334 |
| Jun 18, 2026 | 49.87 | 49.87 | 49.63 | 49.71 | 49.33 | 0.35% | 5,219 |