Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
95.14
-0.02 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
95.13
-0.01 (-0.01%)
After-hours: Dec 5, 2025, 4:15 PM EST

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.2795.2795.0595.1495.14-0.02%1,335,591
Dec 4, 202595.2895.3095.1295.1695.16-0.28%3,143,600
Dec 3, 202595.4195.4695.2895.4395.430.19%2,015,493
Dec 2, 202595.1595.3095.0995.2595.250.18%3,455,941
Dec 1, 202595.0995.1394.9995.0895.08-0.72%2,853,438
Nov 28, 202595.7795.9395.6595.7795.42-0.22%1,629,558
Nov 26, 202595.7996.0095.7195.9895.630.06%3,066,136
Nov 25, 202595.7496.0095.7095.9295.570.29%2,399,050
Nov 24, 202595.5995.6495.4895.6495.290.16%3,279,966
Nov 21, 202595.5095.5395.3095.4995.140.32%3,395,816
Nov 20, 202595.1695.2795.1395.1994.850.12%2,553,907
Nov 19, 202595.2295.2594.9895.0894.740.02%6,572,901
Nov 18, 202595.2095.2595.0095.0694.720.05%3,274,000
Nov 17, 202595.1595.1995.0195.0194.67-0.06%2,254,851
Nov 14, 202595.3095.3895.0395.0794.73-0.09%2,039,345
Nov 13, 202595.3795.4395.1595.1694.82-0.37%22,893,016
Nov 12, 202595.6095.6395.5095.5195.16-0.15%1,576,193
Nov 11, 202595.5295.6695.4495.6595.300.38%2,399,360
Nov 10, 202595.2895.3795.2395.2994.94-0.12%2,370,422
Nov 7, 202595.1995.4295.1695.4095.050.09%3,217,308
Nov 6, 202595.2695.3895.2395.3194.960.39%2,384,233
Nov 5, 202595.1995.2094.8494.9494.60-0.33%2,596,525
Nov 4, 202595.1695.2895.0795.2594.900.15%2,404,365
Nov 3, 202595.0495.1795.0095.1194.77-0.46%3,195,268
Oct 31, 202595.6795.7295.4795.5594.860.05%2,932,935
Oct 30, 202595.3895.7395.3595.5094.81-0.09%4,804,552
Oct 29, 202596.2096.2095.5895.5994.90-0.67%4,038,195
Oct 28, 202596.1096.2596.0796.2395.540.10%4,919,399
Oct 27, 202596.0496.1595.8796.1395.440.09%3,474,890
Oct 24, 202596.0596.0795.8596.0495.350.20%3,160,320
Oct 23, 202595.9996.0295.8295.8595.16-0.21%2,148,466
Oct 22, 202596.0396.1395.9696.0595.36-0.07%3,091,535
Oct 21, 202596.1196.2096.0396.1295.430.17%2,832,251
Oct 20, 202595.9895.9995.8695.9695.270.08%4,817,793
Oct 17, 202595.8595.8895.6995.8895.19-0.01%4,592,282
Oct 16, 202595.4995.9495.4695.8995.200.38%4,962,438
Oct 15, 202595.5695.7395.4895.5394.84-0.01%7,693,984
Oct 14, 202595.4595.5995.3795.5494.850.08%5,544,546
Oct 13, 202595.3095.4695.2395.4694.770.19%1,341,995
Oct 10, 202595.2695.3995.0695.2894.600.38%3,301,840
Oct 9, 202595.0895.0994.9294.9294.24-0.22%5,650,729
Oct 8, 202595.2395.2795.0895.1394.450.03%1,661,694
Oct 7, 202595.0695.1794.9895.1094.420.21%2,217,879
Oct 6, 202595.0295.1194.9094.9094.22-0.20%2,877,586
Oct 3, 202595.3595.3595.0795.0994.41-0.16%3,625,260
Oct 2, 202595.0995.2495.0095.2494.560.13%3,071,467
Oct 1, 202595.0395.1394.9295.1294.44-0.03%3,443,793
Sep 30, 202595.2495.3895.1195.1594.13-0.04%3,020,319
Sep 29, 202595.0195.2094.9595.1994.170.21%3,643,819
Sep 26, 202595.0595.1694.9494.9993.970.02%2,285,847
Sep 25, 202594.9995.0394.8594.9793.95-0.16%3,896,709
Sep 24, 202595.2095.2295.0795.1294.10-0.20%2,260,637
Sep 23, 202595.1595.3195.0095.3194.290.33%7,073,962
Sep 22, 202595.0995.1594.9795.0093.98-0.20%4,153,625
Sep 19, 202595.1495.2195.0595.1994.170.17%3,064,361
Sep 18, 202595.0495.2694.9795.0394.01-0.43%3,507,724
Sep 17, 202595.7995.9795.4395.4494.42-0.26%4,249,840
Sep 16, 202595.8095.8595.3195.6994.67-0.04%3,811,850
Sep 15, 202595.6095.7995.5395.7394.710.32%2,393,227
Sep 12, 202595.3295.4895.1895.4294.40-0.04%3,247,529
Sep 11, 202595.4295.6095.4095.4694.440.18%3,182,354
Sep 10, 202595.3195.4295.2095.2994.270.20%2,297,311
Sep 9, 202595.2895.3695.0495.1094.08-0.22%2,238,165
Sep 8, 202595.1895.3395.1295.3194.290.44%2,149,240
Sep 5, 202594.9295.0094.8494.8993.870.49%2,248,072
Sep 4, 202594.2294.4594.1094.4393.420.51%2,506,091
Sep 3, 202593.7694.0793.7193.9592.950.32%2,444,401
Sep 2, 202593.6593.7793.5993.6592.65-0.74%3,172,174
Aug 29, 202594.2294.3894.1994.3593.01-2,249,758
Aug 28, 202594.1594.3794.1494.3593.010.12%1,464,611
Aug 27, 202594.0494.2793.9594.2492.900.14%1,538,097
Aug 26, 202593.8994.1493.8794.1192.770.27%2,391,313
Aug 25, 202593.8394.0093.3593.8692.52-0.23%3,120,740
Aug 22, 202593.7094.1093.5994.0892.740.62%3,824,598
Aug 21, 202593.4893.6193.3593.5092.17-0.16%2,416,061
Aug 20, 202593.5293.7293.4393.6592.320.15%3,942,217
Aug 19, 202593.4393.6493.4393.5192.180.09%3,718,002
Aug 18, 202593.5693.5793.3393.4392.10-0.16%3,116,950
Aug 15, 202593.6493.6993.4293.5892.25-0.04%2,309,396
Aug 14, 202593.7893.8493.5893.6292.29-0.34%2,578,296
Aug 13, 202593.9093.9593.8593.9492.600.35%2,483,134
Aug 12, 202593.8893.9193.4093.6192.280.05%2,889,017
Aug 11, 202593.6293.6893.5493.5692.23-2,101,232
Aug 8, 202593.5593.5993.4493.5692.23-0.16%2,750,430
Aug 7, 202593.5193.9393.5193.7192.38-0.13%1,744,504
Aug 6, 202593.8393.8993.4393.8392.49-2,893,878
Aug 5, 202593.6693.8893.5293.8392.490.06%2,447,667
Aug 4, 202593.6893.7793.5493.7792.430.05%2,538,993
Aug 1, 202593.3993.7393.2593.7292.390.70%4,337,060
Jul 31, 202593.2493.3492.9493.0791.42-0.06%3,024,434
Jul 30, 202593.1693.4193.0093.1391.48-0.29%2,157,855
Jul 29, 202593.0293.4293.0093.4091.740.52%4,549,678
Jul 28, 202592.9293.1292.8192.9291.27-0.23%1,900,715
Jul 25, 202592.4393.1392.4393.1391.480.23%2,588,607
Jul 24, 202592.7092.9392.6392.9291.27-0.04%2,442,588
Jul 23, 202593.1093.1592.9692.9691.31-0.39%3,062,867
Jul 22, 202593.1093.3292.7393.3291.660.28%3,373,526
Jul 21, 202592.8093.2592.8093.0691.410.28%4,141,765
Jul 18, 202592.8592.9092.7592.8091.150.14%1,651,944
Jul 17, 202592.6992.8192.5692.6791.020.05%2,985,156