Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
95.71
+0.08 (0.09%)
Mar 6, 2026, 2:50 PM EST - Market open

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202695.6595.7995.5695.6295.62-0.34%2,272,684
Mar 4, 202696.0296.0495.8895.9595.95-0.03%2,111,807
Mar 3, 202695.7896.1095.7095.9895.98-0.07%2,300,093
Mar 2, 202696.2596.2896.0496.0596.05-0.89%5,770,912
Feb 27, 202696.9396.9796.8396.9196.580.17%1,873,386
Feb 26, 202696.5496.7596.5496.7596.420.24%1,641,291
Feb 25, 202696.4796.5896.4596.5296.19-0.03%1,747,872
Feb 24, 202696.5696.6596.4596.5596.22-0.01%1,700,728
Feb 23, 202696.4196.6596.3996.5696.230.22%2,520,960
Feb 20, 202696.2896.3796.1696.3596.020.05%2,192,602
Feb 19, 202696.1696.3196.1496.3095.970.04%3,103,385
Feb 18, 202696.2496.3596.2096.2695.93-0.08%2,718,994
Feb 17, 202696.4596.4896.3396.3496.01-0.22%1,942,522
Feb 13, 202696.3996.5596.3196.5596.220.43%1,924,900
Feb 12, 202695.8396.1995.8396.1495.810.47%2,466,023
Feb 11, 202695.6795.8395.6395.6995.37-0.16%1,703,927
Feb 10, 202695.8095.9195.7695.8495.520.30%1,345,429
Feb 9, 202695.4795.5995.4195.5595.230.02%2,030,303
Feb 6, 202695.5795.5895.4095.5395.210.04%2,805,563
Feb 5, 202695.4095.5395.2895.4995.170.30%3,936,239
Feb 4, 202695.2095.3495.1695.2094.88-0.05%2,929,705
Feb 3, 202695.1895.2695.1295.2594.930.02%2,556,844
Feb 2, 202695.3395.3995.1795.2394.91-0.48%5,783,006
Jan 30, 202695.6995.7395.6095.6995.03-0.10%2,085,237
Jan 29, 202695.6195.8395.5795.7995.130.10%1,961,618
Jan 28, 202695.6795.7395.5795.6995.03-0.05%3,556,274
Jan 27, 202695.7895.8695.6995.7495.08-0.01%1,578,498
Jan 26, 202695.6395.7595.5895.7595.090.21%2,398,520
Jan 23, 202695.4495.5795.3895.5594.890.20%2,242,842
Jan 22, 202695.2895.5095.2695.3694.71-0.09%2,429,503
Jan 21, 202695.3595.4895.2695.4594.790.30%2,619,623
Jan 20, 202695.2295.3895.1595.1694.51-0.43%3,843,848
Jan 16, 202695.6795.7695.5295.5794.91-0.09%2,434,935
Jan 15, 202695.8195.9295.6395.6695.00-0.18%5,757,755
Jan 14, 202695.7195.8795.6795.8395.170.15%5,527,285
Jan 13, 202695.7595.7695.4995.6995.030.04%6,370,437
Jan 12, 202695.6395.8395.6095.6594.99-0.16%5,805,663
Jan 9, 202695.7095.9295.5395.8095.140.60%7,713,109
Jan 8, 202695.2595.2695.1595.2394.58-0.10%2,744,940
Jan 7, 202695.4295.4595.2995.3394.680.03%1,953,899
Jan 6, 202695.2295.3295.1395.3094.65-0.05%3,119,043
Jan 5, 202695.2295.4095.2195.3594.700.22%4,363,835
Jan 2, 202695.3795.3995.1195.1494.49-0.08%1,837,630
Dec 31, 202595.3095.4395.2295.2294.57-0.24%2,415,150
Dec 30, 202595.4095.4895.3395.4594.79-1,724,499
Dec 29, 202595.4695.5095.3795.4594.790.09%1,717,440
Dec 26, 202595.4995.5195.3095.3694.71-0.06%1,778,728
Dec 24, 202595.2095.4495.1495.4294.760.30%1,462,132
Dec 23, 202594.8295.1494.7995.1394.480.04%2,410,764
Dec 22, 202595.1195.1295.0395.0994.44-1,646,628
Dec 19, 202595.1395.2095.0695.0994.44-0.50%1,946,130
Dec 18, 202595.5595.5995.4395.5794.580.27%2,177,464
Dec 17, 202595.2495.3495.2095.3194.320.03%1,987,913
Dec 16, 202595.0895.3195.0595.2894.290.21%2,318,570
Dec 15, 202595.1095.2395.0695.0894.100.14%1,994,439
Dec 12, 202594.9895.0894.9594.9593.97-0.36%3,058,655
Dec 11, 202595.4695.5695.2495.2994.300.06%3,274,664
Dec 10, 202594.7995.2394.7995.2394.250.43%2,459,662
Dec 9, 202595.0895.1194.8194.8293.84-0.08%1,822,379
Dec 8, 202594.8095.1194.8094.9093.92-0.25%2,740,237
Dec 5, 202595.2795.2795.0595.1494.16-0.02%1,335,591
Dec 4, 202595.2895.3095.1295.1694.18-0.28%3,143,600
Dec 3, 202595.4195.4695.2895.4394.440.19%2,015,493
Dec 2, 202595.1595.3095.0995.2594.270.18%3,455,941
Dec 1, 202595.0995.1394.9995.0894.10-0.72%2,853,438
Nov 28, 202595.7795.9395.6595.7794.44-0.22%1,629,558
Nov 26, 202595.7996.0095.7195.9894.640.06%3,066,136
Nov 25, 202595.7496.0095.7095.9294.580.29%2,399,050
Nov 24, 202595.5995.6495.4895.6494.310.16%3,279,966
Nov 21, 202595.5095.5395.3095.4994.160.32%3,395,816
Nov 20, 202595.1695.2795.1395.1993.860.12%2,553,907
Nov 19, 202595.2295.2594.9895.0893.760.02%6,572,901
Nov 18, 202595.2095.2595.0095.0693.740.05%3,274,000
Nov 17, 202595.1595.1995.0195.0193.69-0.06%2,254,851
Nov 14, 202595.3095.3895.0395.0793.75-0.09%2,039,345
Nov 13, 202595.3795.4395.1595.1693.83-0.37%22,893,016
Nov 12, 202595.6095.6395.5095.5194.18-0.15%1,576,193
Nov 11, 202595.5295.6695.4495.6594.320.38%2,399,360
Nov 10, 202595.2895.3795.2395.2993.96-0.12%2,370,422
Nov 7, 202595.1995.4295.1695.4094.070.09%3,217,308
Nov 6, 202595.2695.3895.2395.3193.980.39%2,384,233
Nov 5, 202595.1995.2094.8494.9493.62-0.33%2,596,525
Nov 4, 202595.1695.2895.0795.2593.920.15%2,404,365
Nov 3, 202595.0495.1795.0095.1193.79-0.46%3,195,268
Oct 31, 202595.6795.7295.4795.5593.880.05%2,932,935
Oct 30, 202595.3895.7395.3595.5093.83-0.09%4,804,552
Oct 29, 202596.2096.2095.5895.5993.92-0.67%4,038,195
Oct 28, 202596.1096.2596.0796.2394.550.10%4,919,399
Oct 27, 202596.0496.1595.8796.1394.450.09%3,474,890
Oct 24, 202596.0596.0795.8596.0494.360.20%3,160,320
Oct 23, 202595.9996.0295.8295.8594.18-0.21%2,148,466
Oct 22, 202596.0396.1395.9696.0594.37-0.07%3,091,535
Oct 21, 202596.1196.2096.0396.1294.440.17%2,832,251
Oct 20, 202595.9895.9995.8695.9694.290.08%4,817,793
Oct 17, 202595.8595.8895.6995.8894.21-0.01%4,592,282
Oct 16, 202595.4995.9495.4695.8994.220.38%4,962,438
Oct 15, 202595.5695.7395.4895.5393.86-0.01%7,693,984
Oct 14, 202595.4595.5995.3795.5493.870.08%5,544,546
Oct 13, 202595.3095.4695.2395.4693.790.19%1,341,995
Oct 10, 202595.2695.3995.0695.2893.620.38%3,301,840