iShares MBS ETF (MBB)
NASDAQ: MBB
· Real-Time Price · USD
95.42
-0.04 (-0.04%)
At close: Sep 12, 2025, 3:59 PM
95.43
0.01%
After-hours: Sep 12, 2025, 04:30 PM EDT
MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 95.32 | 95.48 | 95.18 | 95.42 | 95.42 | -0.04% | 3,247,521 |
| Sep 11, 2025 | 95.42 | 95.60 | 95.40 | 95.46 | 95.46 | 0.18% | 3,182,354 |
| Sep 10, 2025 | 95.31 | 95.42 | 95.20 | 95.29 | 95.29 | 0.20% | 2,297,311 |
| Sep 9, 2025 | 95.28 | 95.36 | 95.04 | 95.10 | 95.10 | -0.22% | 2,238,200 |
| Sep 8, 2025 | 95.18 | 95.33 | 95.12 | 95.31 | 95.31 | 0.44% | 2,149,240 |
| Sep 5, 2025 | 94.92 | 95.00 | 94.84 | 94.89 | 94.89 | 0.49% | 2,248,100 |
| Sep 4, 2025 | 94.22 | 94.45 | 94.10 | 94.43 | 94.43 | 0.51% | 2,506,100 |
| Sep 3, 2025 | 93.76 | 94.07 | 93.71 | 93.95 | 93.95 | 0.32% | 2,444,401 |
| Sep 2, 2025 | 93.65 | 93.77 | 93.59 | 93.65 | 93.65 | -0.74% | 3,172,200 |
| Aug 29, 2025 | 94.22 | 94.38 | 94.19 | 94.35 | 94.01 | 0.00% | 2,249,800 |
| Aug 28, 2025 | 94.15 | 94.37 | 94.14 | 94.35 | 94.01 | 0.12% | 1,464,611 |
| Aug 27, 2025 | 94.04 | 94.27 | 93.95 | 94.24 | 93.90 | 0.14% | 1,538,100 |
| Aug 26, 2025 | 93.89 | 94.14 | 93.87 | 94.11 | 93.77 | 0.27% | 2,391,313 |
| Aug 25, 2025 | 93.83 | 94.00 | 93.35 | 93.86 | 93.52 | -0.23% | 3,120,740 |
| Aug 22, 2025 | 93.70 | 94.10 | 93.59 | 94.08 | 93.74 | 0.62% | 3,824,598 |
| Aug 21, 2025 | 93.48 | 93.61 | 93.35 | 93.50 | 93.16 | -0.16% | 2,416,100 |
| Aug 20, 2025 | 93.52 | 93.72 | 93.43 | 93.65 | 93.31 | 0.15% | 3,942,217 |
| Aug 19, 2025 | 93.43 | 93.64 | 93.43 | 93.51 | 93.17 | 0.09% | 3,718,002 |
| Aug 18, 2025 | 93.56 | 93.57 | 93.33 | 93.43 | 93.09 | -0.16% | 3,117,000 |
| Aug 15, 2025 | 93.64 | 93.69 | 93.42 | 93.58 | 93.24 | -0.04% | 2,309,400 |