iShares MBS ETF - MBB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	95.24	95.15	95.15	95.38	95.11	3.02M
September 29, 2025	95.01	95.19	95.19	95.2	94.95	3.64M
September 26, 2025	95.05	94.99	94.99	95.16	94.93	2.29M
September 25, 2025	94.99	94.97	94.97	95.03	94.85	3.9M
September 24, 2025	95.2	95.12	95.12	95.22	95.07	2.26M
September 23, 2025	95.15	95.31	95.31	95.31	95	7.07M
September 22, 2025	95.09	95	95	95.15	94.97	4.15M
September 19, 2025	95.14	95.19	95.19	95.21	95.05	3.06M
September 18, 2025	95.04	95.03	95.03	95.26	94.97	3.51M
September 17, 2025	95.79	95.44	95.44	95.97	95.43	4.25M
September 16, 2025	95.8	95.69	95.69	95.85	95.31	3.81M
September 15, 2025	95.6	95.73	95.73	95.79	95.53	2.39M
September 12, 2025	95.32	95.42	95.42	95.48	95.18	3.25M
September 11, 2025	95.42	95.46	95.46	95.6	95.4	3.18M
September 10, 2025	95.31	95.29	95.29	95.42	95.2	2.3M
September 09, 2025	95.28	95.1	95.1	95.36	95.04	2.24M
September 08, 2025	95.18	95.31	95.31	95.33	95.12	2.15M
September 05, 2025	94.92	94.89	94.89	95	94.84	2.25M
September 04, 2025	94.22	94.43	94.43	94.45	94.1	2.51M
September 03, 2025	93.76	93.95	93.95	94.07	93.71	2.44M
September 02, 2025	93.65	93.65	93.65	93.77	93.59	3.17M
August 29, 2025	94.22	94.35	94.35	94.38	94.19	2.25M
August 28, 2025	94.15	94.35	94.35	94.37	94.14	1.46M
August 27, 2025	94.04	94.24	94.24	94.27	93.95	1.54M
August 26, 2025	93.89	94.11	94.11	94.14	93.87	2.39M
August 25, 2025	93.83	93.86	93.86	94	93.35	3.12M
August 22, 2025	93.7	94.08	94.08	94.1	93.59	3.82M
August 21, 2025	93.48	93.5	93.5	93.61	93.35	2.42M
August 20, 2025	93.52	93.65	93.65	93.72	93.43	3.94M
August 19, 2025	93.43	93.51	93.51	93.64	93.43	3.72M
August 18, 2025	93.56	93.43	93.43	93.57	93.33	3.12M
August 15, 2025	93.64	93.58	93.58	93.69	93.42	2.31M
August 14, 2025	93.78	93.62	93.62	93.84	93.58	2.58M
August 13, 2025	93.9	93.94	93.94	93.95	93.85	2.48M
August 12, 2025	93.88	93.61	93.61	93.91	93.4	2.89M
August 11, 2025	93.62	93.56	93.56	93.68	93.54	2.1M
August 08, 2025	93.55	93.56	93.56	93.59	93.44	2.75M
August 07, 2025	93.51	93.71	93.71	93.93	93.51	1.74M
August 06, 2025	93.83	93.83	93.83	93.89	93.43	2.89M
August 05, 2025	93.66	93.83	93.83	93.88	93.52	2.45M
August 04, 2025	93.68	93.77	93.77	93.77	93.54	2.54M
August 01, 2025	93.39	93.72	93.72	93.73	93.25	4.34M
July 31, 2025	93.24	93.07	92.74	93.34	92.94	3.02M
July 30, 2025	93.16	93.13	92.8	93.41	93	2.16M
July 29, 2025	93.02	93.4	93.07	93.42	93	4.55M
July 28, 2025	92.92	92.92	92.92	93.12	92.81	1.9M
July 25, 2025	92.43	93.13	93.13	93.13	92.43	2.59M
July 24, 2025	92.7	92.92	92.92	92.93	92.63	2.44M
July 23, 2025	93.1	92.96	92.96	93.15	92.96	3.06M
July 22, 2025	93.1	93.32	93.32	93.32	92.73	3.37M
July 21, 2025	92.8	93.06	93.06	93.25	92.8	4.14M
July 18, 2025	92.85	92.8	92.8	92.9	92.75	1.65M
July 17, 2025	92.69	92.67	92.67	92.81	92.56	2.99M
July 16, 2025	92.64	92.62	92.62	92.72	92.41	4.22M
July 15, 2025	92.95	92.46	92.46	92.99	92.42	3.31M
July 14, 2025	92.72	92.71	92.71	92.92	92.7	2.26M
July 11, 2025	92.93	92.86	92.86	93	92.81	2.04M
July 10, 2025	93.27	93.24	93.24	93.27	93.08	2.14M
July 09, 2025	92.97	93.29	93.29	93.31	92.96	3.63M
July 08, 2025	92.74	92.83	92.83	92.83	92.68	2.8M

iShares MBS ETF (MBB) NASDAQ