iShares MBS ETF MBB
NasdaqGM
$89.97+0.14 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $89.97 | +0.16% | $89.88 | $89.99 | $89.79 | 3.92M |
| 2026-10-12 | $89.83 | +0.04% | $89.68 | $89.83 | $89.68 | 1.90M |
| 2026-10-09 | $89.79 | +0.07% | $89.55 | $89.79 | $89.40 | 3.82M |
| 2026-10-08 | $89.73 | +0.57% | $89.08 | $89.73 | $88.99 | 5.39M |
| 2026-10-07 | $89.22 | -0.16% | $88.58 | $89.39 | $88.58 | 4.98M |
| 2026-10-06 | $89.36 | +0.30% | $89.16 | $89.44 | $89.10 | 7.09M |
| 2026-10-05 | $89.09 | -0.15% | $89.11 | $89.28 | $88.84 | 5.08M |
| 2026-10-02 | $89.22 | -0.37% | $89.82 | $89.87 | $89.17 | 4.65M |
| 2026-10-01 | $89.55 | -0.08% | $89.04 | $89.73 | $88.92 | 9.48M |
| 2026-09-30 | $89.62 | +0.11% | $89.79 | $89.80 | $89.14 | 10.67M |
| 2026-09-29 | $89.52 | -0.16% | $89.78 | $89.78 | $89.22 | 9.29M |
| 2026-09-28 | $89.66 | -0.75% | $89.71 | $89.97 | $89.47 | 5.74M |
| 2026-09-25 | $90.34 | +0.53% | $90.04 | $90.35 | $89.70 | 7.40M |
| 2026-09-24 | $89.86 | -0.74% | $90.69 | $90.73 | $89.86 | 5.74M |
| 2026-09-23 | $90.53 | -1.01% | $91.27 | $91.38 | $90.28 | 12.66M |
| 2026-09-22 | $91.45 | -0.15% | $91.51 | $91.64 | $91.22 | 60.95M |
| 2026-09-21 | $91.59 | +0.33% | $91.61 | $91.72 | $91.54 | 3.29M |
| 2026-09-18 | $91.29 | -0.57% | $91.45 | $91.46 | $91.27 | 5.07M |
| 2026-09-17 | $91.81 | +0.64% | $91.68 | $91.83 | $91.55 | 1.99M |
| 2026-09-16 | $91.23 | -0.01% | $91.41 | $91.62 | $91.13 | 2.14M |
| 2026-09-15 | $91.24 | +0.02% | $91.24 | $91.30 | $91.09 | 2.60M |
| 2026-09-14 | $91.22 | -0.18% | $91.21 | $91.52 | $91.02 | 3.07M |
| 2026-09-11 | $91.38 | -0.11% | $91.70 | $91.76 | $91.34 | 3.86M |
| 2026-09-10 | $91.48 | -0.80% | $91.73 | $91.80 | $91.46 | 4.32M |
| 2026-09-09 | $92.22 | -0.34% | $92.41 | $92.54 | $92.18 | 1.44M |
| 2026-09-08 | $92.53 | -0.20% | $92.68 | $92.73 | $92.45 | 1.30M |
| 2026-09-04 | $92.72 | +0.06% | $92.74 | $92.79 | $92.64 | 1.56M |
| 2026-09-03 | $92.66 | +0.16% | $92.82 | $92.83 | $92.65 | 2.10M |
| 2026-09-02 | $92.51 | +0.11% | $92.44 | $92.52 | $92.28 | 2.95M |
| 2026-09-01 | $92.41 | -0.74% | $92.47 | $92.71 | $92.35 | 2.74M |
| 2026-08-31 | $93.10 | -0.08% | $93.05 | $93.11 | $92.95 | 2.24M |
| 2026-08-28 | $93.17 | -0.37% | $93.58 | $93.69 | $93.12 | 1.91M |
| 2026-08-27 | $93.52 | -0.06% | $93.58 | $93.66 | $93.46 | 1.76M |
| 2026-08-26 | $93.58 | -0.20% | $93.62 | $93.62 | $93.46 | 1.94M |
| 2026-08-25 | $93.77 | +0.49% | $93.60 | $93.80 | $93.51 | 6.39M |
| 2026-08-24 | $93.31 | +0.20% | $93.16 | $93.34 | $93.15 | 1.27M |
| 2026-08-21 | $93.12 | -0.19% | $93.26 | $93.26 | $93.05 | 2.24M |
| 2026-08-20 | $93.30 | -0.29% | $93.27 | $93.36 | $93.13 | 2.08M |
| 2026-08-19 | $93.57 | +0.53% | $93.44 | $93.59 | $93.26 | 6.69M |
| 2026-08-18 | $93.08 | +0.03% | $92.96 | $93.18 | $92.89 | 2.54M |
| 2026-08-17 | $93.05 | -0.16% | $93.08 | $93.20 | $92.97 | 1.66M |
| 2026-08-14 | $93.20 | -0.31% | $93.49 | $93.51 | $93.14 | 1.77M |
| 2026-08-13 | $93.49 | +0.32% | $93.47 | $93.69 | $93.43 | 2.20M |
| 2026-08-12 | $93.19 | +0.17% | $93.32 | $93.32 | $93.12 | 1.68M |
| 2026-08-11 | $93.03 | +0.12% | $93.09 | $93.18 | $92.97 | 1.94M |
| 2026-08-10 | $92.92 | -0.38% | $93.19 | $93.19 | $92.89 | 1.96M |
| 2026-08-07 | $93.27 | +0.28% | $93.32 | $93.36 | $93.10 | 1.42M |
| 2026-08-06 | $93.01 | -0.35% | $93.28 | $93.28 | $92.94 | 1.74M |
| 2026-08-05 | $93.34 | +0.04% | $93.29 | $93.41 | $93.19 | 1.16M |
| 2026-08-04 | $93.30 | +0.63% | $93.14 | $93.33 | $93.08 | 1.59M |
| 2026-08-03 | $92.72 | -0.22% | $92.85 | $92.85 | $92.68 | 3.60M |
| 2026-07-31 | $92.92 | -0.40% | $93.16 | $93.16 | $92.76 | 2.74M |
| 2026-07-30 | $93.29 | +0.06% | $93.40 | $93.48 | $93.26 | 1.83M |
| 2026-07-29 | $93.23 | -0.47% | $93.51 | $93.67 | $93.21 | 6.72M |
| 2026-07-28 | $93.67 | +0.32% | $93.50 | $93.80 | $93.48 | 1.06M |
| 2026-07-27 | $93.37 | +0.28% | $93.26 | $93.43 | $93.22 | 1.90M |
| 2026-07-24 | $93.11 | +0.25% | $92.98 | $93.27 | $92.91 | 1.97M |
| 2026-07-23 | $92.88 | -0.29% | $92.91 | $92.95 | $92.82 | 1.57M |
| 2026-07-22 | $93.15 | -0.28% | $93.35 | $93.35 | $93.11 | 2.20M |
| 2026-07-21 | $93.41 | -0.17% | $93.44 | $93.45 | $93.25 | 1.07M |
| 2026-07-20 | $93.57 | -0.22% | $93.89 | $93.89 | $93.51 | 1.05M |
| 2026-07-17 | $93.78 | +0.02% | $93.92 | $94.07 | $93.76 | 1.34M |
| 2026-07-16 | $93.76 | -0.07% | $93.79 | $93.83 | $93.63 | 1.45M |
| 2026-07-15 | $93.83 | +0.17% | $93.72 | $93.92 | $93.68 | 3.46M |
| 2026-07-14 | $93.67 | +0.44% | $93.56 | $93.83 | $93.50 | 1.69M |
| 2026-07-13 | $93.26 | -0.49% | $93.52 | $93.52 | $93.23 | 1.47M |
| 2026-07-10 | $93.72 | -0.11% | $93.88 | $93.89 | $93.64 | 1.70M |
| 2026-07-09 | $93.82 | +0.14% | $93.78 | $93.95 | $93.72 | 1.37M |
| 2026-07-08 | $93.69 | -0.16% | $93.71 | $93.77 | $93.52 | 2.22M |
| 2026-07-07 | $93.84 | -0.47% | $94.20 | $94.20 | $93.81 | 1.99M |
| 2026-07-06 | $94.28 | +0.16% | $94.12 | $94.29 | $94.06 | 1.55M |
| 2026-07-02 | $94.13 | +0.12% | $94.08 | $94.24 | $94.03 | 1.64M |
| 2026-07-01 | $94.02 | -0.53% | $93.99 | $94.19 | $93.96 | 2.34M |
| 2026-06-30 | $94.52 | -0.47% | $94.87 | $94.90 | $94.50 | 2.07M |
| 2026-06-29 | $94.97 | +0.04% | $94.90 | $95.04 | $94.90 | 1.77M |
| 2026-06-26 | $94.93 | +0.01% | $94.89 | $95.11 | $94.89 | 4.05M |
| 2026-06-25 | $94.92 | +0.18% | $95.00 | $95.06 | $94.89 | 1.36M |
| 2026-06-24 | $94.75 | +0.43% | $94.74 | $94.83 | $94.68 | 1.64M |
| 2026-06-23 | $94.34 | +0.10% | $94.30 | $94.44 | $94.30 | 1.63M |
| 2026-06-22 | $94.25 | -0.24% | $94.35 | $94.37 | $94.16 | 2.06M |
| 2026-06-18 | $94.48 | +0.31% | $94.52 | $94.74 | $94.42 | 1.30M |
| 2026-06-17 | $94.19 | -0.54% | $94.80 | $94.83 | $94.15 | 2.63M |
| 2026-06-16 | $94.70 | +0.19% | $94.55 | $94.79 | $94.55 | 1.26M |
| 2026-06-15 | $94.52 | +0.15% | $94.63 | $94.68 | $94.46 | 1.08M |
| 2026-06-12 | $94.38 | -0.15% | $94.31 | $94.44 | $94.17 | 1.36M |
| 2026-06-11 | $94.52 | +0.65% | $93.94 | $94.56 | $93.93 | 2.15M |
| 2026-06-10 | $93.91 | +0.02% | $93.98 | $94.06 | $93.81 | 1.25M |
| 2026-06-09 | $93.89 | +0.20% | $93.88 | $94.01 | $93.80 | 3.02M |
| 2026-06-08 | $93.70 | -0.04% | $93.99 | $94.02 | $93.68 | 5.87M |
| 2026-06-05 | $93.74 | -0.50% | $93.92 | $93.92 | $93.67 | 2.87M |