Skip to main content
iShares MBS ETF (MBB)
NASDAQ: MBB · Real-Time Price · USD
93.58
-0.04 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
93.54
-0.04 (-0.04%)
After-hours: Aug 15, 2025, 4:15 PM EDT

MBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202593.6493.6993.4293.5893.58-0.04%2,309,396
Aug 14, 202593.7893.8493.5893.6293.62-0.34%2,578,296
Aug 13, 202593.9093.9593.8593.9493.940.35%2,483,134
Aug 12, 202593.8893.9193.4093.6193.610.05%2,889,017
Aug 11, 202593.6293.6893.5493.5693.56-2,101,232
Aug 8, 202593.5593.5993.4493.5693.56-0.16%2,750,430
Aug 7, 202593.5193.9393.5193.7193.71-0.13%1,744,504
Aug 6, 202593.8393.8993.4393.8393.83-2,893,878
Aug 5, 202593.6693.8893.5293.8393.830.06%2,447,667
Aug 4, 202593.6893.7793.5493.7793.770.05%2,538,993
Aug 1, 202593.3993.7393.2593.7293.720.70%4,337,060
Jul 31, 202593.2493.3492.9493.0792.74-0.06%3,024,434
Jul 30, 202593.1693.4193.0093.1392.80-0.29%2,157,855
Jul 29, 202593.0293.4293.0093.4093.070.52%4,549,678
Jul 28, 202592.9293.1292.8192.9292.59-0.23%1,900,715
Jul 25, 202592.4393.1392.4393.1392.800.23%2,588,607
Jul 24, 202592.7092.9392.6392.9292.59-0.04%2,442,588
Jul 23, 202593.1093.1592.9692.9692.63-0.39%3,062,867
Jul 22, 202593.1093.3292.7393.3292.990.28%3,373,526
Jul 21, 202592.8093.2592.8093.0692.730.28%4,141,765
Jul 18, 202592.8592.9092.7592.8092.470.14%1,651,944
Jul 17, 202592.6992.8192.5692.6792.340.05%2,985,156
Jul 16, 202592.6492.7292.4192.6292.290.17%4,221,488
Jul 15, 202592.9592.9992.4292.4692.13-0.27%3,310,198
Jul 14, 202592.7292.9292.7092.7192.38-0.16%2,259,798
Jul 11, 202592.9393.0092.8192.8692.53-0.41%2,040,078
Jul 10, 202593.2793.2793.0893.2492.91-0.05%2,137,790
Jul 9, 202592.9793.3192.9693.2992.960.50%3,626,677
Jul 8, 202592.7492.8392.6892.8392.500.05%2,797,637
Jul 7, 202593.0193.0492.7392.7892.45-0.35%3,359,365
Jul 3, 202593.2593.3093.1193.1192.78-0.33%2,150,273
Jul 2, 202593.2793.4393.2493.4293.09-0.05%2,620,470
Jul 1, 202593.5293.6393.0793.4793.14-0.45%2,849,268
Jun 30, 202593.6693.9293.6493.8993.230.38%2,465,051
Jun 27, 202593.5393.8093.4993.5392.87-0.39%3,117,904
Jun 26, 202593.6293.9093.5293.9093.240.38%2,839,321
Jun 25, 202593.2993.5493.2093.5492.880.02%3,158,532
Jun 24, 202592.9693.5292.9693.5292.860.52%2,192,771
Jun 23, 202592.9293.2592.8993.0492.380.25%1,826,774
Jun 20, 202592.5992.9092.5192.8192.160.08%1,536,062
Jun 18, 202592.9092.9992.4592.7492.090.04%3,124,088
Jun 17, 202592.5992.7392.4892.7092.050.30%2,497,764
Jun 16, 202592.4792.6792.3892.4291.77-0.13%2,279,376
Jun 13, 202592.7192.8092.3892.5491.89-0.49%3,828,370
Jun 12, 202592.8893.0092.8193.0092.340.42%2,771,212
Jun 11, 202592.5192.7192.3792.6191.960.37%2,643,841
Jun 10, 202592.2692.3292.1192.2791.620.32%2,215,326
Jun 9, 202591.7892.0791.7891.9891.330.25%1,766,853
Jun 6, 202591.9291.9891.5691.7591.10-0.53%2,237,437
Jun 5, 202592.5692.6392.2492.2491.59-0.37%3,516,195