iShares MBS ETF (MBB) NASDAQ

Currency In USD

MBB Historical Return

If you invested $1000 in iShares MBS ETF (MBB) 10 years ago, it would be worth $1,091.77 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $984.85, while $1000 invested 1 year ago would be worth $975.06. This corresponds to total returns of 9.18%, -1.52%, -2.49%, respectively, with annualized returns of 0.88%, -0.3%, -2.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MBB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	92.19	92.08	92.08	92.23	91.93	7.65M
November 06, 2026	91.96	92.07	92.07	92.27	91.88	4.94M
November 05, 2026	91.77	92.1	92.1	92.22	91.74	5.83M
November 04, 2026	91.78	91.97	91.97	92.09	91.55	4.24M
November 03, 2026	91.77	91.53	91.53	91.77	91.43	4.3M
November 02, 2026	91.76	91.73	91.73	91.96	91.63	9.55M
October 30, 2026	91.96	92.05	92.05	92.1	91.8	2.96M
October 29, 2026	91.61	91.68	91.68	91.9	91.51	3.27M
October 28, 2026	91.48	91.41	91.41	91.54	91.19	7.08M
October 27, 2026	91.44	91.55	91.55	91.62	91.4	2.15M
October 26, 2026	91.44	91.52	91.52	91.62	91.41	2.95M
October 23, 2026	91.41	91.29	91.29	91.46	91.22	8.08M
October 22, 2026	91	91.38	91.38	91.55	90.92	9.63M
October 21, 2026	90.69	90.54	90.54	90.77	90.3	6.2M
October 20, 2026	90.37	90.49	90.49	90.67	90.23	6.13M
October 19, 2026	90.43	90.22	90.22	90.53	90.12	2.1M
October 16, 2026	90.43	90.52	90.52	90.78	90.31	2.63M
October 15, 2026	91.01	90.59	90.59	91.01	90.5	6.97M
October 14, 2026	89.44	90	90	90.08	89.41	19.69M
October 13, 2026	89.88	89.97	89.97	89.99	89.79	3.92M
October 12, 2026	89.68	89.83	89.83	89.83	89.68	1.91M
October 09, 2026	89.55	89.79	89.79	89.79	89.4	3.82M
October 08, 2026	89.08	89.73	89.73	89.73	88.99	5.39M
October 07, 2026	88.58	89.22	89.22	89.39	88.58	4.98M
October 06, 2026	89.16	89.36	89.36	89.44	89.1	7.09M
October 05, 2026	89.11	89.09	89.09	89.28	88.84	5.08M
October 02, 2026	89.82	89.22	89.22	89.87	89.17	4.65M
October 01, 2026	89.04	89.55	89.55	89.73	88.92	9.48M
September 30, 2026	89.79	89.62	89.62	89.8	89.14	10.67M
September 29, 2026	89.78	89.52	89.52	89.78	89.22	9.29M
September 28, 2026	89.71	89.66	89.66	89.97	89.47	5.74M
September 25, 2026	90.04	90.34	90.34	90.35	89.7	7.4M
September 24, 2026	90.69	89.86	89.86	90.73	89.86	5.74M
September 23, 2026	91.27	90.53	90.53	91.38	90.28	12.66M
September 22, 2026	91.5	91.45	91.45	91.64	91.23	60.95M
September 21, 2026	91.61	91.59	91.59	91.72	91.54	3.29M
September 18, 2026	91.45	91.29	91.29	91.46	91.27	5.07M
September 17, 2026	91.68	91.81	91.81	91.83	91.55	1.99M
September 16, 2026	91.41	91.23	91.23	91.62	91.13	2.14M
September 15, 2026	91.24	91.24	91.24	91.3	91.09	2.6M
September 11, 2026	91.7	91.38	91.38	91.76	91.34	3.86M
September 10, 2026	91.73	91.48	91.48	91.8	91.46	4.32M
September 09, 2026	92.41	92.22	92.22	92.54	92.18	1.44M
September 08, 2026	92.68	92.53	92.53	92.73	92.45	1.3M
September 04, 2026	92.74	92.72	92.72	92.79	92.64	1.56M
September 03, 2026	92.82	92.66	92.66	92.83	92.65	2.1M
September 02, 2026	92.44	92.51	92.51	92.52	92.28	2.95M
September 01, 2026	92.47	92.41	92.41	92.71	92.35	2.74M
August 31, 2026	93.05	93.1	93.1	93.11	92.95	2.24M
August 28, 2026	93.58	93.17	93.17	93.69	93.12	1.91M
August 27, 2026	93.58	93.52	93.52	93.66	93.46	1.76M
August 26, 2026	93.62	93.58	93.58	93.62	93.46	1.94M
August 25, 2026	93.6	93.77	93.77	93.8	93.51	6.39M
August 24, 2026	93.16	93.31	93.31	93.34	93.15	1.27M
August 21, 2026	93.26	93.12	93.12	93.26	93.05	2.24M
August 20, 2026	93.27	93.3	93.3	93.36	93.13	2.08M
August 19, 2026	93.44	93.57	93.57	93.59	93.26	6.69M
August 18, 2026	92.96	93.08	93.08	93.18	92.89	2.54M
August 17, 2026	93.08	93.05	93.05	93.2	92.97	1.65M
August 14, 2026	93.49	93.2	93.2	93.51	93.14	1.77M