MBB
NASDAQMarket ClosediShares MBS ETF
$95.31
+$0.03 (+0.03%)
As of 10:33 AM
Open
$95.24
High
$95.34
Low
$95.20
Prev Close
$95.28
52W High
$96.25
52W Low
$90.28
Volume
1.98M
Mkt Cap
$39.52B
iShares MBS ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $95.24 | $95.34 | $95.20 | $95.31 | 1.99M |
| 12/16/2025 | $95.08 | $95.31 | $95.05 | $95.28 | 2.32M |
| 12/15/2025 | $95.10 | $95.23 | $95.06 | $95.08 | 1.99M |
| 12/12/2025 | $94.98 | $95.08 | $94.95 | $94.95 | 3.06M |
| 12/11/2025 | $95.46 | $95.56 | $95.24 | $95.29 | 3.27M |
| 12/10/2025 | $94.79 | $95.23 | $94.79 | $95.23 | 2.46M |
| 12/9/2025 | $95.08 | $95.11 | $94.81 | $94.82 | 1.82M |
| 12/8/2025 | $94.80 | $95.11 | $94.80 | $94.90 | 2.74M |
| 12/5/2025 | $95.27 | $95.27 | $95.05 | $95.14 | 1.34M |
| 12/4/2025 | $95.28 | $95.30 | $95.12 | $95.16 | 3.14M |
| 12/3/2025 | $95.41 | $95.46 | $95.28 | $95.43 | 2.02M |
| 12/2/2025 | $95.15 | $95.30 | $95.09 | $95.25 | 3.46M |
| 12/1/2025 | $95.09 | $95.13 | $94.99 | $95.08 | 2.85M |
| 11/28/2025 | $95.77 | $95.93 | $95.65 | $95.77 | 1.63M |
| 11/26/2025 | $95.79 | $96.00 | $95.71 | $95.98 | 3.07M |
| 11/25/2025 | $95.74 | $96.00 | $95.70 | $95.92 | 2.40M |
| 11/24/2025 | $95.59 | $95.64 | $95.48 | $95.64 | 3.28M |
| 11/21/2025 | $95.50 | $95.53 | $95.30 | $95.49 | 3.40M |
| 11/20/2025 | $95.16 | $95.27 | $95.13 | $95.19 | 2.55M |
| 11/19/2025 | $95.22 | $95.25 | $94.98 | $95.08 | 6.57M |
| 11/18/2025 | $95.20 | $95.25 | $95.00 | $95.06 | 3.27M |
| 11/17/2025 | $95.15 | $95.19 | $95.01 | $95.01 | 2.25M |
| 11/14/2025 | $95.30 | $95.38 | $95.03 | $95.07 | 2.04M |
| 11/13/2025 | $95.37 | $95.43 | $95.15 | $95.16 | 22.89M |
| 11/12/2025 | $95.60 | $95.63 | $95.50 | $95.51 | 1.58M |
| 11/11/2025 | $95.52 | $95.66 | $95.44 | $95.65 | 2.40M |
| 11/10/2025 | $95.28 | $95.37 | $95.23 | $95.29 | 2.37M |
| 11/7/2025 | $95.19 | $95.42 | $95.16 | $95.40 | 3.22M |
| 11/6/2025 | $95.26 | $95.38 | $95.23 | $95.31 | 2.38M |
| 11/5/2025 | $95.19 | $95.20 | $94.84 | $94.94 | 2.60M |
| 11/4/2025 | $95.16 | $95.28 | $95.07 | $95.25 | 2.40M |
| 11/3/2025 | $95.04 | $95.17 | $95.00 | $95.11 | 3.20M |
| 10/31/2025 | $95.67 | $95.72 | $95.47 | $95.55 | 2.93M |
| 10/30/2025 | $95.38 | $95.73 | $95.35 | $95.50 | 4.80M |
| 10/29/2025 | $96.20 | $96.20 | $95.58 | $95.59 | 4.04M |
| 10/28/2025 | $96.10 | $96.25 | $96.07 | $96.23 | 4.92M |
| 10/27/2025 | $96.04 | $96.15 | $95.87 | $96.13 | 3.47M |
| 10/24/2025 | $96.05 | $96.07 | $95.85 | $96.04 | 3.16M |
| 10/23/2025 | $95.99 | $96.02 | $95.82 | $95.85 | 2.15M |
| 10/22/2025 | $96.03 | $96.13 | $95.96 | $96.05 | 3.09M |
| 10/21/2025 | $96.11 | $96.20 | $96.03 | $96.12 | 2.83M |
| 10/20/2025 | $95.98 | $95.99 | $95.86 | $95.96 | 4.82M |
| 10/17/2025 | $95.85 | $95.88 | $95.69 | $95.88 | 4.59M |
| 10/16/2025 | $95.49 | $95.94 | $95.46 | $95.89 | 4.96M |
| 10/15/2025 | $95.56 | $95.73 | $95.48 | $95.53 | 7.69M |
| 10/14/2025 | $95.45 | $95.59 | $95.37 | $95.54 | 5.54M |
| 10/13/2025 | $95.30 | $95.46 | $95.23 | $95.46 | 1.34M |
| 10/10/2025 | $95.26 | $95.39 | $95.06 | $95.28 | 3.30M |
| 10/9/2025 | $95.08 | $95.09 | $94.92 | $94.92 | 5.65M |
| 10/8/2025 | $95.23 | $95.27 | $95.08 | $95.13 | 1.66M |
| 10/7/2025 | $95.06 | $95.17 | $94.98 | $95.10 | 2.22M |
| 10/6/2025 | $95.02 | $95.11 | $94.90 | $94.90 | 2.88M |
| 10/3/2025 | $95.35 | $95.35 | $95.07 | $95.09 | 3.63M |
| 10/2/2025 | $95.09 | $95.24 | $95.00 | $95.24 | 3.07M |
| 10/1/2025 | $95.03 | $95.13 | $94.92 | $95.12 | 3.44M |
| 9/30/2025 | $95.24 | $95.38 | $95.11 | $95.15 | 3.02M |
| 9/29/2025 | $95.01 | $95.20 | $94.95 | $95.19 | 3.64M |
| 9/26/2025 | $95.05 | $95.16 | $94.93 | $94.99 | 2.29M |
| 9/25/2025 | $94.99 | $95.03 | $94.85 | $94.97 | 3.90M |
| 9/24/2025 | $95.20 | $95.22 | $95.07 | $95.12 | 2.26M |
| 9/23/2025 | $95.15 | $95.31 | $95.00 | $95.31 | 7.07M |
| 9/22/2025 | $95.09 | $95.15 | $94.97 | $95.00 | 4.15M |
| 9/19/2025 | $95.14 | $95.21 | $95.05 | $95.19 | 3.06M |