Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
95.08
+0.02 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
94.40
-0.68 (-0.72%)
After-hours: Apr 28, 2026, 4:51 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202695.1595.1595.0195.07-0.01%193,164
Apr 27, 202695.1895.2695.0695.0695.06-0.18%1,221,123
Apr 24, 202695.0395.2994.9695.2395.230.16%5,100,191
Apr 23, 202695.2895.3894.9795.0895.08-0.22%1,407,084
Apr 22, 202695.4195.4495.2795.2995.290.23%1,763,658
Apr 21, 202695.3295.3795.0795.0795.07-0.41%1,213,641
Apr 20, 202695.5695.5695.3595.4695.46-0.09%955,714
Apr 17, 202695.6395.7495.4795.5595.550.31%2,234,150
Apr 16, 202695.4295.4295.1495.2595.25-0.02%1,110,182
Apr 15, 202695.2695.3095.1395.2795.27-0.20%1,276,815
Apr 14, 202695.1495.4695.1295.4695.460.27%1,489,949
Apr 13, 202694.8495.2194.8395.2095.200.24%1,952,358
Apr 10, 202695.0695.1494.9194.9794.97-0.20%1,725,181
Apr 9, 202695.0795.3094.8395.1695.160.11%1,304,005
Apr 8, 202695.3295.3595.0695.0695.060.21%4,180,779
Apr 7, 202694.7894.8894.4494.8694.860.21%1,475,805
Apr 6, 202694.6994.8694.5794.6694.66-0.21%2,584,853
Apr 2, 202694.5694.9194.5694.8694.860.20%2,305,295
Apr 1, 202694.7294.8394.5994.6794.67-0.29%4,073,409
Mar 31, 202694.9795.1694.8294.9594.620.24%5,834,459
Mar 30, 202694.6594.8694.5994.7294.390.64%1,749,958
Mar 27, 202693.7894.2093.7794.1293.790.09%2,368,844
Mar 26, 202694.4194.6294.0094.0493.71-0.73%2,670,813
Mar 25, 202694.6594.8094.5494.7394.400.53%1,668,956
Mar 24, 202694.1594.5294.0794.2393.90-0.33%5,581,323
Mar 23, 202694.4194.7894.3194.5494.210.41%4,063,303
Mar 20, 202694.7594.7594.1594.1593.82-0.99%3,078,512
Mar 19, 202694.7295.2494.7295.0994.760.12%3,957,671
Mar 18, 202695.3395.3894.9894.9894.65-0.55%3,085,605
Mar 17, 202695.5395.6195.4295.5195.180.20%3,676,176
Mar 16, 202695.2895.3895.1695.3294.990.44%2,166,859
Mar 13, 202695.0395.1494.7694.9094.570.01%2,160,268
Mar 12, 202695.1295.1694.7794.8994.56-0.28%3,212,421
Mar 11, 202695.5195.5695.1695.1694.83-0.52%3,193,050
Mar 10, 202695.9095.9795.6695.6695.32-0.25%2,907,338
Mar 9, 202695.4495.9395.3995.9095.560.38%2,468,279
Mar 6, 202695.3795.8095.2995.5495.20-0.08%2,226,121
Mar 5, 202695.6595.7995.5695.6295.28-0.34%2,272,684
Mar 4, 202696.0296.0495.8895.9595.61-0.03%2,111,807
Mar 3, 202695.7896.1095.7095.9895.64-0.07%2,300,093
Mar 2, 202696.2596.2896.0496.0595.71-0.89%5,770,912
Feb 27, 202696.9396.9796.8396.9196.240.17%1,873,386
Feb 26, 202696.5496.7596.5496.7596.080.24%1,641,291
Feb 25, 202696.4796.5896.4596.5295.86-0.03%1,747,872
Feb 24, 202696.5696.6596.4596.5595.89-0.01%1,700,728
Feb 23, 202696.4196.6596.3996.5695.900.22%2,520,960
Feb 20, 202696.2896.3796.1696.3595.690.05%2,192,602
Feb 19, 202696.1696.3196.1496.3095.640.04%3,103,385
Feb 18, 202696.2496.3596.2096.2695.60-0.08%2,718,994
Feb 17, 202696.4596.4896.3396.3495.68-0.22%1,942,522
Feb 13, 202696.3996.5596.3196.5595.890.43%1,924,900
Feb 12, 202695.8396.1995.8396.1495.480.47%2,466,023
Feb 11, 202695.6795.8395.6395.6995.03-0.16%1,703,927
Feb 10, 202695.8095.9195.7695.8495.180.30%1,345,429
Feb 9, 202695.4795.5995.4195.5594.890.02%2,030,303
Feb 6, 202695.5795.5895.4095.5394.870.04%2,805,563
Feb 5, 202695.4095.5395.2895.4994.830.30%3,936,239
Feb 4, 202695.2095.3495.1695.2094.55-0.05%2,929,705
Feb 3, 202695.1895.2695.1295.2594.590.02%2,556,844
Feb 2, 202695.3395.3995.1795.2394.58-0.48%5,783,006
Jan 30, 202695.6995.7395.6095.6994.70-0.10%2,085,237
Jan 29, 202695.6195.8395.5795.7994.800.10%1,961,618
Jan 28, 202695.6795.7395.5795.6994.70-0.05%3,556,274
Jan 27, 202695.7895.8695.6995.7494.75-0.01%1,578,498
Jan 26, 202695.6395.7595.5895.7594.760.21%2,398,520
Jan 23, 202695.4495.5795.3895.5594.560.20%2,242,842
Jan 22, 202695.2895.5095.2695.3694.37-0.09%2,429,503
Jan 21, 202695.3595.4895.2695.4594.460.30%2,619,623
Jan 20, 202695.2295.3895.1595.1694.18-0.43%3,843,848
Jan 16, 202695.6795.7695.5295.5794.58-0.09%2,434,935
Jan 15, 202695.8195.9295.6395.6694.67-0.18%5,757,755
Jan 14, 202695.7195.8795.6795.8394.840.15%5,527,285
Jan 13, 202695.7595.7695.4995.6994.700.04%6,370,437
Jan 12, 202695.6395.8395.6095.6594.66-0.16%5,805,663
Jan 9, 202695.7095.9295.5395.8094.810.60%7,713,109
Jan 8, 202695.2595.2695.1595.2394.24-0.10%2,744,940
Jan 7, 202695.4295.4595.2995.3394.340.03%1,953,899
Jan 6, 202695.2295.3295.1395.3094.31-0.05%3,119,043
Jan 5, 202695.2295.4095.2195.3594.360.22%4,363,835
Jan 2, 202695.3795.3995.1195.1494.16-0.08%1,837,630
Dec 31, 202595.3095.4395.2295.2294.23-0.24%2,415,150
Dec 30, 202595.4095.4895.3395.4594.46-1,724,499
Dec 29, 202595.4695.5095.3795.4594.460.09%1,717,440
Dec 26, 202595.4995.5195.3095.3694.37-0.06%1,778,728
Dec 24, 202595.2095.4495.1495.4294.430.30%1,462,132
Dec 23, 202594.8295.1494.7995.1394.150.04%2,410,764
Dec 22, 202595.1195.1295.0395.0994.11-1,646,628
Dec 19, 202595.1395.2095.0695.0994.11-0.50%1,946,130
Dec 18, 202595.5595.5995.4395.5794.250.27%2,177,464
Dec 17, 202595.2495.3495.2095.3193.990.03%1,987,913
Dec 16, 202595.0895.3195.0595.2893.960.21%2,318,570
Dec 15, 202595.1095.2395.0695.0893.770.14%1,994,439
Dec 12, 202594.9895.0894.9594.9593.64-0.36%3,058,655
Dec 11, 202595.4695.5695.2495.2993.970.06%3,274,664
Dec 10, 202594.7995.2394.7995.2393.910.43%2,459,662
Dec 9, 202595.0895.1194.8194.8293.51-0.08%1,822,379
Dec 8, 202594.8095.1194.8094.9093.59-0.25%2,740,237
Dec 5, 202595.2795.2795.0595.1493.83-0.02%1,335,591
Dec 4, 202595.2895.3095.1295.1693.85-0.28%3,143,600
Dec 3, 202595.4195.4695.2895.4394.110.19%2,015,493