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 $1,051.08 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $953.45, while $1000 invested 1 year ago would be worth $955.5. This corresponds to total returns of 5.11%, -4.66%, -4.45%, respectively, with annualized returns of 0.5%, -0.95%, -4.45%.

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
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
August 13, 2026	93.47	93.49	93.49	93.69	93.43	2.2M
August 12, 2026	93.32	93.19	93.19	93.32	93.12	1.68M
August 11, 2026	93.09	93.03	93.03	93.18	92.97	1.93M
August 10, 2026	93.19	92.92	92.92	93.19	92.89	1.96M
August 07, 2026	93.32	93.27	93.27	93.36	93.1	1.42M
August 06, 2026	93.28	93.01	93.01	93.28	92.94	1.74M
August 05, 2026	93.29	93.34	93.34	93.41	93.19	1.16M
August 04, 2026	93.14	93.3	93.3	93.33	93.08	1.58M
August 03, 2026	92.85	92.72	92.72	92.85	92.68	3.6M
July 31, 2026	93.16	92.92	92.92	93.16	92.76	2.74M
July 30, 2026	93.4	93.29	93.29	93.48	93.26	1.83M
July 29, 2026	93.51	93.23	93.23	93.67	93.21	6.72M
July 28, 2026	93.5	93.67	93.67	93.8	93.48	1.06M
July 27, 2026	93.26	93.37	93.37	93.43	93.22	1.9M
July 23, 2026	92.91	92.88	92.88	92.95	92.82	1.57M
July 22, 2026	93.35	93.15	93.15	93.35	93.11	2.2M
July 21, 2026	93.44	93.41	93.41	93.45	93.25	1.07M
July 20, 2026	93.89	93.57	93.57	93.89	93.51	1.05M
July 17, 2026	93.92	93.78	93.78	94.07	93.76	1.34M
July 16, 2026	93.79	93.76	93.76	93.83	93.63	1.45M
July 15, 2026	93.72	93.83	93.83	93.92	93.68	3.46M
July 14, 2026	93.56	93.67	93.67	93.83	93.5	1.69M
July 13, 2026	93.52	93.26	93.26	93.52	93.23	1.47M
July 10, 2026	93.88	93.72	93.72	93.89	93.64	1.69M
July 09, 2026	93.78	93.82	93.82	93.95	93.72	1.37M
July 08, 2026	93.71	93.69	93.69	93.77	93.52	2.22M
July 07, 2026	94.2	93.84	93.84	94.2	93.81	1.99M
July 06, 2026	94.12	94.28	94.28	94.29	94.06	1.55M