Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
94.93
+0.01 (0.01%)
At close: Jun 26, 2026, 4:00 PM EDT
96.33
+1.40 (1.47%)
After-hours: Jun 26, 2026, 7:41 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202694.8995.1194.8994.9394.930.01%4,022,382
Jun 25, 202695.0095.0694.8994.9294.920.18%1,357,937
Jun 24, 202694.7494.8394.6894.7594.750.43%1,635,717
Jun 23, 202694.3094.4494.3094.3494.340.10%1,631,979
Jun 22, 202694.3594.3794.1694.2594.25-0.24%2,061,637
Jun 18, 202694.5294.7494.4394.4894.480.31%1,302,370
Jun 17, 202694.8094.8394.1594.1994.19-0.53%2,627,869
Jun 16, 202694.5594.7994.5594.7094.700.19%1,264,361
Jun 15, 202694.6394.6894.4694.5294.520.15%1,075,588
Jun 12, 202694.3194.4494.1794.3894.38-0.15%1,357,008
Jun 11, 202693.9494.5693.9394.5294.520.65%2,149,909
Jun 10, 202693.9894.0693.8193.9193.910.02%1,254,439
Jun 9, 202693.8894.0193.8093.8993.890.20%3,018,640
Jun 8, 202693.9994.0293.6893.7093.70-0.04%5,868,629
Jun 5, 202693.9293.9293.6793.7493.74-0.50%2,866,239
Jun 4, 202694.2694.3494.2094.2194.210.11%2,019,124
Jun 3, 202694.1894.2193.9894.1194.11-0.23%2,677,293
Jun 2, 202694.3994.3994.2294.3394.330.01%1,890,976
Jun 1, 202694.1094.3393.9794.3294.32-0.14%2,235,912
May 29, 202694.8094.8894.6894.7994.460.08%2,313,412
May 28, 202694.4394.7494.3594.7194.380.35%6,254,114
May 27, 202694.4894.5594.3794.3894.050.05%1,719,859
May 26, 202694.4294.4294.2294.3394.000.27%1,522,966
May 22, 202694.0494.0893.7094.0893.750.19%1,655,480
May 21, 202693.4193.9893.2993.9093.570.15%2,350,400
May 20, 202693.0893.8693.0893.7693.430.73%2,716,383
May 19, 202693.0393.2892.9293.0892.75-0.44%3,929,042
May 18, 202693.6793.7493.2893.4993.16-0.09%2,448,843
May 15, 202693.7293.7893.5093.5793.24-0.74%2,832,694
May 14, 202694.5694.5694.2794.2793.94-0.08%1,788,988
May 13, 202694.1394.3594.0694.3594.020.14%1,322,999
May 12, 202694.4094.4094.2094.2293.89-0.48%3,003,993
May 11, 202694.7794.7894.5894.6794.34-0.25%2,516,205
May 8, 202694.9494.9594.7994.9194.580.35%1,709,683
May 7, 202694.9894.9894.5194.5894.25-0.23%1,666,039
May 6, 202694.7094.8694.6594.8094.470.52%1,382,895
May 5, 202694.2694.4594.2394.3193.980.17%1,796,183
May 4, 202694.4494.4494.0194.1593.82-0.37%2,143,166
May 1, 202694.4194.7394.4194.5094.170.06%1,667,158
Apr 30, 202694.7994.9094.7394.7894.110.18%1,589,033
Apr 29, 202694.7994.8494.5194.6193.94-0.49%1,975,946
Apr 28, 202695.1595.1595.0195.0894.410.02%1,455,243
Apr 27, 202695.1895.2695.0695.0694.39-0.18%1,221,123
Apr 24, 202695.0395.2994.9695.2394.560.16%5,110,491
Apr 23, 202695.2895.3894.9795.0894.41-0.22%1,407,089
Apr 22, 202695.4195.4495.2795.2994.620.23%1,763,659
Apr 21, 202695.3295.3795.0795.0794.40-0.41%1,213,641
Apr 20, 202695.5695.5695.3595.4694.79-0.09%955,715
Apr 17, 202695.6395.7495.4795.5594.880.31%2,234,154
Apr 16, 202695.4295.4295.1495.2594.58-0.02%1,110,284
Apr 15, 202695.2695.3095.1395.2794.60-0.20%1,276,843
Apr 14, 202695.1495.4695.1295.4694.790.27%1,490,144
Apr 13, 202694.8495.2194.8395.2094.530.24%1,952,358
Apr 10, 202695.0695.1494.9194.9794.30-0.20%1,725,199
Apr 9, 202695.0795.3094.8395.1694.490.11%1,448,660
Apr 8, 202695.3295.3595.0695.0694.390.21%4,180,823
Apr 7, 202694.7894.8894.4494.8694.190.21%1,477,591
Apr 6, 202694.6994.8694.5794.6693.99-0.21%2,584,876
Apr 2, 202694.5694.9194.5694.8694.190.20%2,305,309
Apr 1, 202694.7294.8394.5994.6794.000.06%4,073,409
Mar 31, 202694.9795.1694.8294.9593.950.24%5,834,459
Mar 30, 202694.6594.8694.5994.7293.720.64%1,749,958
Mar 27, 202693.7894.2093.7794.1293.130.09%2,368,844
Mar 26, 202694.4194.6294.0094.0493.05-0.73%2,670,813
Mar 25, 202694.6594.8094.5494.7393.730.53%1,668,956
Mar 24, 202694.1594.5294.0794.2393.24-0.33%5,581,323
Mar 23, 202694.4194.7894.3194.5493.550.41%4,063,303
Mar 20, 202694.7594.7594.1594.1593.16-0.99%3,078,512
Mar 19, 202694.7295.2494.7295.0994.090.12%3,957,671
Mar 18, 202695.3395.3894.9894.9893.98-0.55%3,085,605
Mar 17, 202695.5395.6195.4295.5194.510.20%3,676,176
Mar 16, 202695.2895.3895.1695.3294.320.44%2,166,859
Mar 13, 202695.0395.1494.7694.9093.900.01%2,160,268
Mar 12, 202695.1295.1694.7794.8993.89-0.28%3,212,421
Mar 11, 202695.5195.5695.1695.1694.16-0.52%3,193,050
Mar 10, 202695.9095.9795.6695.6694.65-0.25%2,907,338
Mar 9, 202695.4495.9395.3995.9094.890.38%2,468,279
Mar 6, 202695.3795.8095.2995.5494.54-0.08%2,226,121
Mar 5, 202695.6595.7995.5695.6294.61-0.34%2,272,684
Mar 4, 202696.0296.0495.8895.9594.94-0.03%2,111,807
Mar 3, 202695.7896.1095.7095.9894.97-0.07%2,300,093
Mar 2, 202696.2596.2896.0496.0595.04-0.55%5,770,912
Feb 27, 202696.9396.9796.8396.9195.570.17%1,873,386
Feb 26, 202696.5496.7596.5496.7595.410.24%1,641,291
Feb 25, 202696.4796.5896.4596.5295.18-0.03%1,747,872
Feb 24, 202696.5696.6596.4596.5595.21-0.01%1,700,728
Feb 23, 202696.4196.6596.3996.5695.220.22%2,520,960
Feb 20, 202696.2896.3796.1696.3595.010.05%2,192,602
Feb 19, 202696.1696.3196.1496.3094.960.04%3,103,385
Feb 18, 202696.2496.3596.2096.2694.93-0.08%2,718,994
Feb 17, 202696.4596.4896.3396.3495.00-0.22%1,942,522
Feb 13, 202696.3996.5596.3196.5595.210.43%1,924,900
Feb 12, 202695.8396.1995.8396.1494.810.47%2,466,023
Feb 11, 202695.6795.8395.6395.6994.36-0.16%1,703,927
Feb 10, 202695.8095.9195.7695.8494.510.30%1,345,429
Feb 9, 202695.4795.5995.4195.5594.230.02%2,030,303
Feb 6, 202695.5795.5895.4095.5394.210.04%2,805,563
Feb 5, 202695.4095.5395.2895.4994.170.30%3,936,239
Feb 4, 202695.2095.3495.1695.2093.88-0.05%2,929,705
Feb 3, 202695.1895.2695.1295.2593.930.02%2,556,844