iShares Mortgage-Backed Securities Active ETF (MBBA)
47.99
+0.12
(+0.25%)
USD |
BATS |
Sep 16, 10:21
MBBA Price : 47.99 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 47.76 | 47.91 | 47.67 | 47.87 | 7528.00 |
| Sep 14, 2026 | 47.72 | 48.00 | 47.63 | 47.79 | 2459.00 |
| Sep 11, 2026 | 47.99 | 48.19 | 47.92 | 48.02 | 8848.00 |
| Sep 10, 2026 | 48.20 | 48.28 | 48.01 | 48.08 | 3836.00 |
| Sep 09, 2026 | 48.60 | 49.00 | 48.43 | 48.46 | 11915.00 |
| Sep 08, 2026 | 48.53 | 48.85 | 48.53 | 48.67 | 14630.00 |
| Sep 04, 2026 | 48.76 | 48.76 | 48.63 | 48.68 | 5422.00 |
| Sep 03, 2026 | 48.65 | 48.77 | 48.58 | 48.60 | 10407.00 |
| Sep 02, 2026 | 48.34 | 48.60 | 48.34 | 48.54 | 4523.00 |
| Sep 01, 2026 | 48.33 | 48.64 | 48.33 | 48.48 | 13072.00 |
| Aug 31, 2026 | 48.64 | 48.83 | 48.64 | 48.76 | 7791.00 |
| Aug 28, 2026 | 49.04 | 49.12 | 48.85 | 48.86 | 4736.00 |
| Aug 27, 2026 | 49.08 | 49.18 | 48.98 | 49.08 | 3906.00 |
| Aug 26, 2026 | 48.95 | 49.18 | 48.95 | 49.10 | 3750.00 |
| Aug 25, 2026 | 48.92 | 49.23 | 48.92 | 49.17 | 7697.00 |
| Aug 24, 2026 | 48.99 | 49.07 | 48.93 | 49.02 | 3633.00 |
| Aug 21, 2026 | 48.80 | 49.00 | 48.79 | 48.81 | 7960.00 |
| Aug 20, 2026 | 48.99 | 49.04 | 48.89 | 48.89 | 4712.00 |
| Aug 19, 2026 | 48.98 | 49.17 | 48.95 | 49.09 | 12150.00 |
| Aug 18, 2026 | 48.90 | 49.02 | 48.80 | 48.94 | 5916.00 |
| Aug 17, 2026 | 48.76 | 49.07 | 48.76 | 48.91 | 4092.00 |
| Aug 14, 2026 | 49.11 | 49.11 | 48.90 | 48.94 | 7284.00 |
| Aug 13, 2026 | 48.97 | 49.19 | 48.97 | 49.06 | 10052.00 |
| Aug 12, 2026 | 49.06 | 49.18 | 48.90 | 48.94 | 8712.00 |
| Aug 11, 2026 | 48.85 | 49.00 | 48.83 | 48.92 | 6702.00 |
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