iShares MBS ETF (MBB)
NASDAQ: MBB
· Real-Time Price · USD
95.09
-0.15 (-0.16%)
At close: Oct 03, 2025, 3:59 PM
95.32
0.08%
Pre-market: Oct 03, 2025, 09:29 AM EDT
MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 95.09 | 95.24 | 95.00 | 95.24 | 95.24 | 0.13% | 3,071,459 |
| Oct 1, 2025 | 95.03 | 95.13 | 94.92 | 95.12 | 95.12 | -0.03% | 3,443,800 |
| Sep 30, 2025 | 95.24 | 95.38 | 95.11 | 95.15 | 94.81 | -0.04% | 3,020,319 |
| Sep 29, 2025 | 95.01 | 95.20 | 94.95 | 95.19 | 94.85 | 0.21% | 3,643,819 |
| Sep 26, 2025 | 95.05 | 95.16 | 94.93 | 94.99 | 94.65 | 0.02% | 2,285,847 |
| Sep 25, 2025 | 94.99 | 95.03 | 94.85 | 94.97 | 94.63 | -0.16% | 3,896,709 |
| Sep 24, 2025 | 95.20 | 95.22 | 95.07 | 95.12 | 94.78 | -0.20% | 2,260,637 |
| Sep 23, 2025 | 95.15 | 95.31 | 95.00 | 95.31 | 94.97 | 0.33% | 7,074,000 |
| Sep 22, 2025 | 95.09 | 95.15 | 94.97 | 95.00 | 94.66 | -0.20% | 4,153,625 |
| Sep 19, 2025 | 95.14 | 95.21 | 95.05 | 95.19 | 94.85 | 0.17% | 3,064,400 |
| Sep 18, 2025 | 95.04 | 95.26 | 94.97 | 95.03 | 94.69 | -0.43% | 3,507,724 |
| Sep 17, 2025 | 95.79 | 95.97 | 95.43 | 95.44 | 95.10 | -0.26% | 4,249,840 |
| Sep 16, 2025 | 95.80 | 95.85 | 95.31 | 95.69 | 95.35 | -0.04% | 3,811,900 |
| Sep 15, 2025 | 95.60 | 95.79 | 95.53 | 95.73 | 95.39 | 0.32% | 2,393,227 |
| Sep 12, 2025 | 95.32 | 95.48 | 95.18 | 95.42 | 95.08 | -0.04% | 3,247,529 |
| Sep 11, 2025 | 95.42 | 95.60 | 95.40 | 95.46 | 95.12 | 0.18% | 3,182,354 |
| Sep 10, 2025 | 95.31 | 95.42 | 95.20 | 95.29 | 94.95 | 0.20% | 2,297,311 |
| Sep 9, 2025 | 95.28 | 95.36 | 95.04 | 95.10 | 94.76 | -0.22% | 2,238,200 |
| Sep 8, 2025 | 95.18 | 95.33 | 95.12 | 95.31 | 94.97 | 0.44% | 2,149,240 |
| Sep 5, 2025 | 94.92 | 95.00 | 94.84 | 94.89 | 94.55 | 0.49% | 2,248,100 |
Page 1 of 136