iShares Mortgage-Backed Securities Active ETF (MBBA)
49.02
+0.20
(+0.42%)
USD |
BATS |
Aug 24, 16:00
MBBA Price : 49.02 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 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 |
| Aug 10, 2026 | 48.90 | 48.99 | 48.82 | 48.82 | 44600.00 |
| Aug 07, 2026 | 49.12 | 49.22 | 48.92 | 49.04 | 8769.00 |
| Aug 06, 2026 | 48.98 | 49.01 | 48.82 | 48.90 | 4358.00 |
| Aug 05, 2026 | 49.03 | 49.14 | 48.96 | 49.04 | 10546.00 |
| Aug 04, 2026 | 48.92 | 49.05 | 48.87 | 48.99 | 7784.00 |
| Aug 03, 2026 | 49.09 | 49.09 | 48.61 | 48.85 | 16011.00 |
| Jul 31, 2026 | 48.87 | 48.93 | 48.74 | 48.85 | 13831.00 |
| Jul 30, 2026 | 48.92 | 49.13 | 48.92 | 49.01 | 5214.00 |
| Jul 29, 2026 | 48.83 | 49.23 | 48.83 | 49.02 | 14524.00 |
| Jul 28, 2026 | 48.85 | 49.24 | 48.85 | 49.13 | 10959.00 |
| Jul 27, 2026 | 48.87 | 49.07 | 48.87 | 49.00 | 3318.00 |
| Jul 24, 2026 | 48.77 | 49.01 | 48.77 | 48.90 | 6315.00 |
| Jul 23, 2026 | 48.72 | 48.88 | 48.72 | 48.78 | 7944.00 |
| Jul 22, 2026 | 49.00 | 49.06 | 48.94 | 48.96 | 5174.00 |
| Jul 21, 2026 | 49.16 | 49.16 | 48.99 | 49.06 | 4932.00 |
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