iShares MBS ETF (MBB) NASDAQ

94.34

+0.015(+0.02%)

Updated at June 02 03:50PM

Currency In USD

MBB Historical Return

If you invested $1000 in iShares MBS ETF (MBB) 10 years ago, it would be worth $1,128 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,013.48, while $1000 invested 1 year ago would be worth $1,061.97. This corresponds to total returns of 12.8%, 1.35%, 6.2%, respectively, with annualized returns of 1.21%, 0.27%, 6.2%.

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
June 01, 2026	94.1	94.32	94.32	94.33	93.97	2.24M
May 29, 2026	94.8	94.79	94.79	94.88	94.68	2.31M
May 28, 2026	94.43	94.71	94.71	94.74	94.35	6.25M
May 27, 2026	94.48	94.38	94.38	94.55	94.37	1.72M
May 26, 2026	94.42	94.33	94.33	94.42	94.22	1.44M
May 22, 2026	94.04	94.08	94.08	94.08	93.69	1.66M
May 21, 2026	93.41	93.9	93.9	93.98	93.29	2.35M
May 20, 2026	93.08	93.76	93.76	93.86	93.08	2.71M
May 19, 2026	93.07	93.08	93.08	93.28	92.92	3.92M
May 18, 2026	93.67	93.49	93.49	93.74	93.28	2.45M
May 15, 2026	93.72	93.57	93.57	93.78	93.5	2.83M
May 14, 2026	94.56	94.27	94.27	94.56	94.27	1.79M
May 13, 2026	94.13	94.35	94.35	94.35	94.06	1.32M
May 12, 2026	94.4	94.22	94.22	94.4	94.2	3M
May 11, 2026	94.77	94.67	94.67	94.78	94.58	2.52M
May 08, 2026	94.94	94.91	94.91	94.95	94.79	1.71M
May 07, 2026	94.98	94.58	94.58	94.98	94.51	1.64M
May 06, 2026	94.7	94.8	94.8	94.86	94.65	1.38M
May 05, 2026	94.26	94.31	94.31	94.45	94.23	1.8M
May 04, 2026	94.44	94.15	94.15	94.44	94.01	2.13M
May 01, 2026	94.41	94.5	94.5	94.73	94.41	1.67M
April 30, 2026	94.79	94.78	94.78	94.9	94.73	1.59M
April 29, 2026	94.79	94.61	94.61	94.84	94.51	1.98M
April 28, 2026	95.15	95.08	95.08	95.15	95.01	1.46M
April 27, 2026	95.18	95.06	95.06	95.26	95.06	1.22M
April 24, 2026	95.03	95.23	95.23	95.29	94.96	5.03M
April 23, 2026	95.28	95.08	95.08	95.38	94.97	1.4M
April 22, 2026	95.41	95.29	95.29	95.44	95.27	1.76M
April 21, 2026	95.32	95.07	95.07	95.37	95.07	1.21M
April 20, 2026	95.56	95.46	95.46	95.56	95.35	955,714
April 17, 2026	95.63	95.55	95.55	95.74	95.47	2.23M
April 16, 2026	95.42	95.25	95.25	95.42	95.14	1.11M
April 15, 2026	95.26	95.27	95.27	95.3	95.13	1.28M
April 14, 2026	95.14	95.46	95.46	95.46	95.12	1.49M
April 13, 2026	94.84	95.2	95.2	95.21	94.83	1.95M
April 10, 2026	95.06	94.97	94.97	95.14	94.91	1.73M
April 09, 2026	95.07	95.16	95.16	95.3	94.83	1.45M
April 08, 2026	95.32	95.06	95.06	95.35	95.06	4.18M
April 07, 2026	94.78	94.86	94.86	94.88	94.44	1.48M
April 06, 2026	94.69	94.66	94.66	94.86	94.57	2.58M
April 02, 2026	94.56	94.86	94.86	94.91	94.56	2.31M
April 01, 2026	94.72	94.67	94.67	94.83	94.59	4.07M
March 31, 2026	94.97	94.95	94.95	95.16	94.82	5.83M
March 30, 2026	94.65	94.72	94.72	94.86	94.59	1.75M
March 27, 2026	93.78	94.12	94.12	94.2	93.77	2.46M
March 26, 2026	94.41	94.04	94.04	94.62	94	2.67M
March 25, 2026	94.65	94.73	94.73	94.8	94.54	1.67M
March 24, 2026	94.15	94.23	94.23	94.52	94.07	5.58M
March 23, 2026	94.41	94.54	94.54	94.78	94.31	4.06M
March 20, 2026	94.75	94.15	94.15	94.75	94.15	3.08M
March 19, 2026	94.72	95.09	95.09	95.24	94.72	3.96M
March 18, 2026	95.33	94.98	94.98	95.38	94.98	3.09M
March 17, 2026	95.53	95.51	95.51	95.61	95.42	3.68M
March 16, 2026	95.28	95.32	95.32	95.38	95.15	2.12M
March 13, 2026	95.03	94.9	94.9	95.14	94.76	2.16M
March 12, 2026	95.12	94.89	94.89	95.16	94.77	3.21M
March 11, 2026	95.51	95.16	95.16	95.56	95.16	3.19M
March 10, 2026	95.9	95.66	95.66	95.96	95.66	2.8M
March 09, 2026	95.44	95.9	95.9	95.93	95.39	2.47M
March 06, 2026	95.37	95.54	95.54	95.8	95.29	2.23M