iShares MBS ETF (MBB)
93.30
+0.18
(+0.19%)
USD |
NASDAQ |
Aug 24, 16:00
93.30
0.00 (0.00%)
After-Hours: 20:00
MBB Price : 93.30 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 93.26 | 93.26 | 93.05 | 93.12 | 2.245M |
| Aug 20, 2026 | 93.27 | 93.36 | 93.13 | 93.30 | 2.082M |
| Aug 19, 2026 | 93.44 | 93.59 | 93.26 | 93.57 | 6.689M |
| Aug 18, 2026 | 92.96 | 93.18 | 92.89 | 93.08 | 2.537M |
| Aug 17, 2026 | 93.08 | 93.20 | 92.96 | 93.05 | 1.658M |
| Aug 14, 2026 | 93.49 | 93.51 | 93.14 | 93.20 | 1.774M |
| Aug 13, 2026 | 93.47 | 93.69 | 93.43 | 93.49 | 2.204M |
| Aug 12, 2026 | 93.32 | 93.32 | 93.12 | 93.19 | 1.679M |
| Aug 11, 2026 | 93.09 | 93.18 | 92.97 | 93.03 | 1.937M |
| Aug 10, 2026 | 93.19 | 93.19 | 92.89 | 92.92 | 1.959M |
| Aug 07, 2026 | 93.32 | 93.36 | 93.10 | 93.27 | 1.416M |
| Aug 06, 2026 | 93.28 | 93.28 | 92.94 | 93.01 | 1.738M |
| Aug 05, 2026 | 93.29 | 93.41 | 93.18 | 93.34 | 1.162M |
| Aug 04, 2026 | 93.14 | 93.33 | 93.08 | 93.30 | 1.585M |
| Aug 03, 2026 | 92.85 | 92.85 | 92.68 | 92.72 | 3.602M |
| Jul 31, 2026 | 93.16 | 93.16 | 92.76 | 92.92 | 2.743M |
| Jul 30, 2026 | 93.40 | 93.48 | 93.26 | 93.29 | 1.833M |
| Jul 29, 2026 | 93.51 | 93.67 | 93.21 | 93.23 | 6.715M |
| Jul 28, 2026 | 93.50 | 93.80 | 93.48 | 93.67 | 1.063M |
| Jul 27, 2026 | 93.26 | 93.43 | 93.22 | 93.37 | 1.901M |
| Jul 24, 2026 | 92.98 | 93.26 | 92.91 | 93.11 | 1.969M |
| Jul 23, 2026 | 92.91 | 92.95 | 92.82 | 92.88 | 1.574M |
| Jul 22, 2026 | 93.35 | 93.35 | 93.11 | 93.15 | 2.198M |
| Jul 21, 2026 | 93.44 | 93.45 | 93.25 | 93.41 | 1.067M |
| Jul 20, 2026 | 93.89 | 93.89 | 93.51 | 93.57 | 1.050M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median