iShares MBS ETF (MBB)
NASDAQ: MBB
· Real-Time Price · USD
94.08
0.58 (0.62%)
At close: Aug 22, 2025, 3:59 PM
94.00
-0.09%
After-hours: Aug 22, 2025, 04:39 PM EDT
MBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 93.70 | 94.10 | 93.59 | 94.08 | 94.08 | 0.62% | 3,824,448 |
| Aug 21, 2025 | 93.48 | 93.61 | 93.35 | 93.50 | 93.50 | -0.16% | 2,416,100 |
| Aug 20, 2025 | 93.52 | 93.72 | 93.43 | 93.65 | 93.65 | 0.15% | 3,942,217 |
| Aug 19, 2025 | 93.43 | 93.64 | 93.43 | 93.51 | 93.51 | 0.09% | 3,718,002 |
| Aug 18, 2025 | 93.56 | 93.57 | 93.33 | 93.43 | 93.43 | -0.16% | 3,117,000 |
| Aug 15, 2025 | 93.64 | 93.69 | 93.42 | 93.58 | 93.58 | -0.04% | 2,309,400 |
| Aug 14, 2025 | 93.78 | 93.84 | 93.58 | 93.62 | 93.62 | -0.34% | 2,578,296 |
| Aug 13, 2025 | 93.90 | 93.95 | 93.85 | 93.94 | 93.94 | 0.35% | 2,483,134 |
| Aug 12, 2025 | 93.88 | 93.91 | 93.40 | 93.61 | 93.61 | 0.05% | 2,889,017 |
| Aug 11, 2025 | 93.62 | 93.68 | 93.54 | 93.56 | 93.56 | 0.00% | 2,101,232 |
| Aug 8, 2025 | 93.55 | 93.59 | 93.44 | 93.56 | 93.56 | -0.16% | 2,750,430 |
| Aug 7, 2025 | 93.51 | 93.93 | 93.51 | 93.71 | 93.71 | -0.13% | 1,744,504 |
| Aug 6, 2025 | 93.83 | 93.89 | 93.43 | 93.83 | 93.83 | 0.00% | 2,893,900 |
| Aug 5, 2025 | 93.66 | 93.88 | 93.52 | 93.83 | 93.83 | 0.06% | 2,447,700 |
| Aug 4, 2025 | 93.68 | 93.77 | 93.54 | 93.77 | 93.77 | 0.05% | 2,539,000 |
| Aug 1, 2025 | 93.39 | 93.73 | 93.25 | 93.72 | 93.72 | 0.70% | 4,337,100 |
| Jul 31, 2025 | 93.24 | 93.34 | 92.94 | 93.07 | 92.74 | -0.06% | 3,024,434 |
| Jul 30, 2025 | 93.16 | 93.41 | 93.00 | 93.13 | 92.80 | -0.29% | 2,157,900 |
| Jul 29, 2025 | 93.02 | 93.42 | 93.00 | 93.40 | 93.07 | 0.52% | 4,549,700 |
| Jul 28, 2025 | 92.92 | 93.12 | 92.81 | 92.92 | 92.59 | -0.23% | 1,900,715 |