NasdaqGM - Nasdaq Real Time Price
USD
iShares MBS ETF (MBB)
92.05
+0.37
(+0.40%)
At close: 4:00:00 PM EDT
92.04
-0.01
(-0.01%)
After hours: 6:46:24 PM EDT
Trade MBB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.96
92.10
91.80
92.05
92.05
2,963,301
Oct 29, 2026
91.61
91.90
91.51
91.68
91.68
3,269,000
Oct 28, 2026
91.48
91.54
91.19
91.41
91.41
7,083,600
Oct 27, 2026
91.44
91.62
91.40
91.55
91.55
2,146,100
Oct 26, 2026
91.44
91.62
91.41
91.52
91.52
2,945,800
Oct 23, 2026
91.41
91.46
91.22
91.29
91.29
8,085,000
Oct 22, 2026
91.00
91.55
90.92
91.38
91.38
9,632,200
Oct 21, 2026
90.69
90.77
90.30
90.54
90.54
6,198,500
Oct 20, 2026
90.37
90.67
90.23
90.49
90.49
6,131,800
Oct 19, 2026
90.43
90.53
90.12
90.22
90.22
2,105,600
Oct 16, 2026
90.43
90.78
90.31
90.52
90.52
2,630,300
Oct 15, 2026
91.01
91.01
90.50
90.59
90.59
6,965,300
Oct 14, 2026
89.44
90.08
89.41
90.00
90.00
19,694,900
Oct 13, 2026
89.88
89.99
89.79
89.97
89.97
3,919,300
Oct 12, 2026
89.68
89.83
89.68
89.83
89.83
1,901,900
Oct 9, 2026
89.55
89.79
89.40
89.79
89.79
3,817,700
Oct 8, 2026
89.08
89.73
88.99
89.73
89.73
5,388,500
Oct 7, 2026
88.58
89.39
88.58
89.22
89.22
4,982,500
Oct 6, 2026
89.16
89.44
89.10
89.36
89.36
7,087,500
Oct 5, 2026
89.11
89.28
88.84
89.09
89.09
5,079,800
Oct 2, 2026
89.82
89.87
89.17
89.22
89.22
4,647,300
Oct 1, 2026
0.366
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
89.04
89.73
88.92
89.55
89.55
9,482,500
Sep 30, 2026
89.79
89.80
89.14
89.62
89.25
10,671,200
Sep 29, 2026
89.78
89.78
89.22
89.52
89.15
9,286,300
Sep 28, 2026
89.71
89.97
89.47
89.66
89.29
5,738,500
Sep 25, 2026
90.04
90.35
89.70
90.34
89.97
7,396,300
Sep 24, 2026
90.69
90.73
89.86
89.86
89.49
5,741,500
Sep 23, 2026
91.27
91.38
90.28
90.53
90.16
12,659,700
Sep 22, 2026
91.51
91.64
91.22
91.45
91.08
60,949,200
Sep 21, 2026
91.61
91.72
91.54
91.59
91.22
3,292,000
Sep 18, 2026
91.45
91.46
91.27
91.29
90.92
5,070,400
Sep 17, 2026
91.68
91.83
91.55
91.81
91.44
1,992,500
Sep 16, 2026
91.41
91.62
91.13
91.23
90.86
2,135,900
Sep 15, 2026
91.24
91.30
91.09
91.24
90.87
2,603,500
Sep 14, 2026
91.21
91.52
91.02
91.22
90.85
3,067,400
Sep 11, 2026
91.70
91.76
91.34
91.38
91.01
3,860,700
Sep 10, 2026
91.73
91.80
91.46
91.48
91.11
4,316,800
Sep 9, 2026
92.41
92.54
92.18
92.22
91.84
1,437,600
Sep 8, 2026
92.68
92.73
92.45
92.53
92.15
1,299,900
Sep 4, 2026
92.74
92.79
92.64
92.72
92.34
1,564,700
Sep 3, 2026
92.82
92.83
92.65
92.66
92.28
2,101,800
Sep 2, 2026
92.44
92.52
92.28
92.51
92.13
2,952,500
Sep 1, 2026
0.339
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
92.47
92.71
92.35
92.41
92.03
2,743,600
Aug 31, 2026
93.05
93.11
92.95
93.10
92.38
2,240,100
Aug 28, 2026
93.58
93.69
93.12
93.17
92.45
1,910,100
Aug 27, 2026
93.58
93.66
93.46
93.52
92.80
1,759,900
Aug 26, 2026
93.62
93.62
93.46
93.58
92.86
1,938,600
Aug 25, 2026
93.60
93.80
93.51
93.77
93.05
6,387,600
Aug 24, 2026
93.16
93.34
93.15
93.31
92.59
1,265,600
Aug 21, 2026
93.26
93.26
93.05
93.12
92.40
2,244,600
Aug 20, 2026
93.27
93.36
93.13
93.30
92.58
2,081,900
Aug 19, 2026
93.44
93.59
93.26
93.57
92.85
6,689,400
Aug 18, 2026
92.96
93.18
92.89
93.08
92.36
2,537,300
Aug 17, 2026
93.08
93.20
92.97
93.05
92.33
1,657,700
Aug 14, 2026
93.49
93.51
93.14
93.20
92.48
1,773,600
Aug 13, 2026
93.47
93.69
93.43
93.49
92.77
2,203,800
Aug 12, 2026
93.32
93.32
93.12
93.19
92.47
1,678,600
Aug 11, 2026
93.09
93.18
92.97
93.03
92.31
1,936,700
Aug 10, 2026
93.19
93.19
92.89
92.92
92.20
1,958,700
Aug 7, 2026
93.32
93.36
93.10
93.27
92.55
1,416,300
Aug 6, 2026
93.28
93.28
92.94
93.01
92.29
1,737,700
Aug 5, 2026
93.29
93.41
93.19
93.34
92.62
1,161,500
Aug 4, 2026
93.14
93.33
93.08
93.30
92.58
1,585,300
Aug 3, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
92.85
92.85
92.68
92.72
92.01
3,601,800
Jul 31, 2026
93.16
93.16
92.76
92.92
91.87
2,742,600
Jul 30, 2026
93.40
93.48
93.26
93.29
92.23
1,832,700
Jul 29, 2026
93.51
93.67
93.21
93.23
92.17
6,715,100
Jul 28, 2026
93.50
93.80
93.48
93.67
92.61
1,062,900
Jul 27, 2026
93.26
93.43
93.22
93.37
92.31
1,901,100
Jul 24, 2026
92.98
93.27
92.91
93.11
92.05
1,969,500
Jul 23, 2026
92.91
92.95
92.82
92.88
91.83
1,574,100
Jul 22, 2026
93.35
93.35
93.11
93.15
92.09
2,197,500
Jul 21, 2026
93.44
93.45
93.25
93.41
92.35
1,066,800
Jul 20, 2026
93.89
93.89
93.51
93.57
92.51
1,050,100
Jul 17, 2026
93.92
94.07
93.76
93.78
92.72
1,338,300
Jul 16, 2026
93.79
93.83
93.63
93.76
92.70
1,454,400
Jul 15, 2026
93.72
93.92
93.68
93.83
92.76
3,461,000
Jul 14, 2026
93.56
93.83
93.50
93.67
92.61
1,688,500
Jul 13, 2026
93.52
93.52
93.23
93.26
92.20
1,472,500
Jul 10, 2026
93.88
93.89
93.64
93.72
92.66
1,696,700
Jul 9, 2026
93.78
93.95
93.72
93.82
92.75
1,365,500
Jul 8, 2026
93.71
93.77
93.52
93.69
92.63
2,215,600
Jul 7, 2026
94.20
94.20
93.81
93.84
92.77
1,990,800
Jul 6, 2026
94.12
94.29
94.06
94.28
93.21
1,552,200
Jul 2, 2026
94.08
94.24
94.03
94.13
93.06
1,644,700
Jul 1, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
93.99
94.19
93.96
94.02
92.95
2,343,300
Jun 30, 2026
94.87
94.90
94.50
94.52
93.11
2,066,600
Jun 29, 2026
94.90
95.04
94.90
94.97
93.56
1,765,200
Jun 26, 2026
94.89
95.11
94.89
94.93
93.52
4,048,100
Jun 25, 2026
95.00
95.06
94.89
94.92
93.51
1,357,900
Jun 24, 2026
94.74
94.83
94.68
94.75
93.34
1,635,700
Jun 23, 2026
94.30
94.44
94.30
94.34
92.94
1,632,000
Jun 22, 2026
94.35
94.37
94.16
94.25
92.85
2,061,600
Jun 18, 2026
94.52
94.74
94.42
94.48
93.07
1,302,400
Jun 17, 2026
94.80
94.83
94.15
94.19
92.79
2,627,900
Jun 16, 2026
94.55
94.79
94.55
94.70
93.29
1,264,400
Jun 15, 2026
94.63
94.68
94.46
94.52
93.11
1,077,200
Jun 12, 2026
94.31
94.44
94.17
94.38
92.98
1,357,300
Jun 11, 2026
93.94
94.56
93.93
94.52
93.11
2,149,900
Jun 10, 2026
93.98
94.06
93.81
93.91
92.51
1,254,400
Jun 9, 2026
93.88
94.01
93.80
93.89
92.49
3,018,600
Jun 8, 2026
93.99
94.02
93.68
93.70
92.31
5,868,600
Jun 5, 2026
93.92
93.92
93.67
93.74
92.35
2,866,200
Jun 4, 2026
94.26
94.34
94.20
94.21
92.81
2,021,600
Jun 3, 2026
94.18
94.21
93.98
94.11
92.71
2,677,300
Jun 2, 2026
94.39
94.39
94.22
94.33
92.93
1,891,600
Jun 1, 2026
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
94.10
94.33
93.97
94.32
92.92
2,235,900
May 29, 2026
94.80
94.88
94.68
94.79
93.05
2,313,400
May 28, 2026
94.43
94.74
94.35
94.71
92.97
6,253,900
May 27, 2026
94.48
94.55
94.37
94.38
92.65
1,719,900
May 26, 2026
94.42
94.42
94.22
94.33
92.60
1,523,000
May 22, 2026
94.04
94.08
93.69
94.08
92.35
1,655,500
May 21, 2026
93.41
93.98
93.29
93.90
92.18
2,350,400
May 20, 2026
93.08
93.86
93.08
93.76
92.04
2,716,400
May 19, 2026
93.03
93.28
92.92
93.08
91.37
3,929,000
May 18, 2026
93.67
93.74
93.28
93.49
91.78
2,448,800
May 15, 2026
93.72
93.78
93.50
93.57
91.85
2,832,700
May 14, 2026
94.56
94.56
94.27
94.27
92.54
1,789,000
May 13, 2026
94.13
94.35
94.06
94.35
92.62
1,323,000
May 12, 2026
94.40
94.40
94.20
94.22
92.49
3,003,900
May 11, 2026
94.77
94.78
94.58
94.67
92.93
2,516,200
May 8, 2026
94.94
94.95
94.79
94.91
93.17
1,709,700
May 7, 2026
94.98
94.98
94.51
94.58
92.85
1,666,000
May 6, 2026
94.70
94.86
94.65
94.80
93.06
1,382,900
May 5, 2026
94.26
94.45
94.23
94.31
92.58
1,796,200
May 4, 2026
94.44
94.44
94.01
94.15
92.42
2,143,200
May 1, 2026
0.335
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
94.41
94.73
94.41
94.50
92.77
1,667,200
Apr 30, 2026
94.79
94.90
94.73
94.78
92.71
1,589,000
Apr 29, 2026
94.79
94.84
94.51
94.61
92.55
1,975,900
Apr 28, 2026
95.15
95.15
95.01
95.08
93.01
1,455,200
Apr 27, 2026
95.18
95.26
95.06
95.06
92.99
1,221,100
Apr 24, 2026
95.03
95.29
94.96
95.23
93.15
5,110,500
Apr 23, 2026
95.28
95.38
94.97
95.08
93.01
1,407,100
Apr 22, 2026
95.41
95.44
95.27
95.29
93.21
1,763,700
Apr 21, 2026
95.32
95.37
95.07
95.07
93.00
1,213,600
Apr 20, 2026
95.56
95.56
95.35
95.46
93.38
955,700
Apr 17, 2026
95.63
95.74
95.47
95.55
93.47
2,234,200
Apr 16, 2026
95.42
95.42
95.14
95.25
93.17
1,110,300
Apr 15, 2026
95.26
95.30
95.13
95.27
93.19
1,276,800
Apr 14, 2026
95.14
95.46
95.12
95.46
93.38
1,490,100
Apr 13, 2026
94.84
95.21
94.83
95.20
93.12
1,952,400
Apr 10, 2026
95.06
95.14
94.91
94.97
92.90
1,725,200
Apr 9, 2026
95.07
95.30
94.83
95.16
93.08
1,448,700
Apr 8, 2026
95.32
95.35
95.06
95.06
92.99
4,180,800
Apr 7, 2026
94.78
94.88
94.44
94.86
92.79
1,477,600
Apr 6, 2026
94.69
94.86
94.57
94.66
92.60
2,584,900
Apr 2, 2026
94.56
94.91
94.56
94.86
92.79
2,305,300
Apr 1, 2026
0.333
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
94.72
94.83
94.59
94.67
92.61
4,073,400
Mar 31, 2026
94.97
95.16
94.82
94.95
92.55
5,834,500
Mar 30, 2026
94.65
94.86
94.59
94.72
92.33
1,749,900
Mar 27, 2026
93.78
94.20
93.77
94.12
91.74
2,368,800
Mar 26, 2026
94.41
94.62
94.00
94.04
91.67
2,670,800
Mar 25, 2026
94.65
94.80
94.54
94.73
92.34
1,669,000
Mar 24, 2026
94.15
94.52
94.07
94.23
91.85
5,581,300
Mar 23, 2026
94.41
94.78
94.31
94.54
92.15
4,063,300
Mar 20, 2026
94.75
94.75
94.15
94.15
91.77
3,078,500
Mar 19, 2026
94.72
95.24
94.72
95.09
92.69
3,957,700
Mar 18, 2026
95.33
95.38
94.98
94.98
92.58
3,085,600
Mar 17, 2026
95.53
95.61
95.42
95.51
93.10
3,676,200
Mar 16, 2026
95.28
95.38
95.16
95.32
92.91
2,166,900
Mar 13, 2026
95.03
95.14
94.76
94.90
92.50
2,160,300
Mar 12, 2026
95.12
95.16
94.77
94.89
92.50
3,212,400
Mar 11, 2026
95.51
95.56
95.16
95.16
92.76
3,192,900
Mar 10, 2026
95.90
95.97
95.66
95.66
93.25
2,907,300
Mar 9, 2026
95.44
95.93
95.39
95.90
93.48
2,468,300
Mar 6, 2026
95.37
95.80
95.29
95.54
93.13
2,226,100
Mar 5, 2026
95.65
95.79
95.56
95.62
93.21
2,272,700
Mar 4, 2026
96.02
96.04
95.88
95.95
93.53
2,111,800
Mar 3, 2026
95.78
96.10
95.70
95.98
93.56
2,300,100
Mar 2, 2026
0.328
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
96.25
96.28
96.04
96.05
93.63
5,770,900
Feb 27, 2026
96.93
96.97
96.83
96.91
94.14
1,873,400
Feb 26, 2026
96.54
96.75
96.54
96.75
93.99
1,641,300
Feb 25, 2026
96.47
96.58
96.45
96.52
93.77
1,747,900
Feb 24, 2026
96.56
96.65
96.45
96.55
93.79
1,700,700
Feb 23, 2026
96.41
96.65
96.39
96.56
93.80
2,521,000
Feb 20, 2026
96.28
96.37
96.16
96.35
93.60
2,192,600
Feb 19, 2026
96.16
96.31
96.14
96.30
93.55
3,103,400
Feb 18, 2026
96.24
96.35
96.20
96.26
93.51
2,719,000
Feb 17, 2026
96.45
96.48
96.33
96.34
93.59
1,942,500
Feb 13, 2026
96.39
96.55
96.31
96.55
93.79
1,924,900
Feb 12, 2026
95.83
96.19
95.83
96.14
93.40
2,466,000
Feb 11, 2026
95.67
95.83
95.63
95.69
92.96
1,703,900
Feb 10, 2026
95.80
95.91
95.76
95.84
93.11
1,345,400
Feb 9, 2026
95.47
95.59
95.41
95.55
92.82
2,030,300
Feb 6, 2026
95.57
95.58
95.40
95.53
92.80
2,805,600
Feb 5, 2026
95.40
95.53
95.28
95.49
92.77
3,936,200
Feb 4, 2026
95.20
95.34
95.16
95.20
92.48
2,929,700
Feb 3, 2026
95.18
95.26
95.12
95.25
92.53
2,556,800
Feb 2, 2026
0.335
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
95.33
95.39
95.17
95.23
92.51
5,783,000
Jan 30, 2026
95.69
95.73
95.60
95.69
92.63
2,085,200
Jan 29, 2026
95.61
95.83
95.57
95.79
92.73
1,961,600
Jan 28, 2026
95.67
95.73
95.57
95.69
92.63
3,556,300
Jan 27, 2026
95.78
95.86
95.69
95.74
92.68
1,578,500
Jan 26, 2026
95.63
95.75
95.58
95.75
92.69
2,398,500
Jan 23, 2026
95.44
95.57
95.38
95.55
92.50
2,242,800
Jan 22, 2026
95.28
95.50
95.26
95.36
92.31
2,429,500
Jan 21, 2026
95.35
95.48
95.26
95.45
92.40
2,619,600
Jan 20, 2026
95.22
95.38
95.15
95.16
92.12
3,843,800
Jan 16, 2026
95.67
95.76
95.52
95.57
92.52
2,434,900
Jan 15, 2026
95.81
95.92
95.63
95.66
92.60
5,757,800
Jan 14, 2026
95.71
95.87
95.67
95.83
92.77
5,527,300
Jan 13, 2026
95.75
95.76
95.49
95.69
92.63
6,370,400
Jan 12, 2026
95.63
95.83
95.60
95.65
92.60
5,805,700
Jan 9, 2026
95.70
95.92
95.53
95.80
92.74
7,713,100
Jan 8, 2026
95.25
95.26
95.15
95.23
92.19
2,744,900
Jan 7, 2026
95.42
95.45
95.29
95.33
92.29
1,953,900
Jan 6, 2026
95.22
95.32
95.13
95.30
92.26
3,119,000
Jan 5, 2026
95.22
95.40
95.21
95.35
92.30
4,363,800
Jan 2, 2026
95.37
95.39
95.11
95.14
92.10
1,837,600
Dec 31, 2025
95.30
95.43
95.22
95.22
92.18
2,415,200
Dec 30, 2025
95.40
95.48
95.33
95.45
92.40
1,724,500
Dec 29, 2025
95.46
95.50
95.37
95.45
92.40
1,717,400
Dec 26, 2025
95.49
95.51
95.30
95.36
92.31
1,778,700
Dec 24, 2025
95.20
95.44
95.14
95.42
92.37
1,462,100
Dec 23, 2025
94.82
95.14
94.79
95.13
92.09
2,410,800
Dec 22, 2025
95.11
95.12
95.03
95.09
92.05
1,646,400
Dec 19, 2025
0.334
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
95.13
95.20
95.06
95.09
92.05
1,946,100
Dec 18, 2025
95.55
95.59
95.43
95.57
92.19
2,177,500
Dec 17, 2025
95.24
95.34
95.20
95.31
91.94
1,987,900
Dec 16, 2025
95.08
95.31
95.05
95.28
91.91
2,318,600
Dec 15, 2025
95.10
95.23
95.06
95.08
91.72
1,994,400
Dec 12, 2025
94.98
95.08
94.95
94.95
91.60
3,058,700
Dec 11, 2025
95.46
95.56
95.24
95.29
91.92
3,274,700
Dec 10, 2025
94.79
95.23
94.79
95.23
91.87
2,459,700
Dec 9, 2025
95.08
95.11
94.81
94.82
91.47
1,822,400
Dec 8, 2025
94.80
95.11
94.80
94.90
91.55
2,740,200
Dec 5, 2025
95.27
95.27
95.05
95.14
91.78
1,335,600
Dec 4, 2025
95.28
95.30
95.12
95.16
91.80
3,143,600
Dec 3, 2025
95.41
95.46
95.28
95.43
92.06
2,015,500
Dec 2, 2025
95.15
95.30
95.09
95.25
91.89
3,455,900
Dec 1, 2025
0.347
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
95.09
95.13
94.99
95.08
91.72
2,853,400
Nov 28, 2025
95.77
95.93
95.65
95.77
92.05
1,629,600
Nov 26, 2025
95.79
96.00
95.71
95.98
92.25
3,066,100
Nov 25, 2025
95.74
96.00
95.70
95.92
92.20
2,399,100
Nov 24, 2025
95.59
95.64
95.48
95.64
91.93
3,280,000
Nov 21, 2025
95.50
95.53
95.30
95.49
91.78
3,395,800
Nov 20, 2025
95.16
95.27
95.13
95.19
91.50
2,553,900
Nov 19, 2025
95.22
95.25
94.98
95.08
91.39
6,572,900
Nov 18, 2025
95.20
95.25
95.00
95.06
91.37
3,274,000
Nov 17, 2025
95.15
95.19
95.01
95.01
91.32
2,254,800
Nov 14, 2025
95.30
95.38
95.03
95.07
91.38
2,039,300
Nov 13, 2025
95.37
95.43
95.15
95.16
91.47
22,893,000
Nov 12, 2025
95.60
95.63
95.50
95.51
91.80
1,576,200
Nov 11, 2025
95.52
95.66
95.44
95.65
91.94
2,399,400
Nov 10, 2025
95.28
95.37
95.23
95.29
91.59
2,370,400
Nov 7, 2025
95.19
95.42
95.16
95.40
91.70
3,217,300
Nov 6, 2025
95.26
95.38
95.23
95.31
91.61
2,384,200
Nov 5, 2025
95.19
95.20
94.84
94.94
91.25
2,596,500
Nov 4, 2025
95.16
95.28
95.07
95.25
91.55
2,404,400
Nov 3, 2025
0.342
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
95.04
95.17
95.00
95.11
91.42
3,195,200
Oct 31, 2025
95.67
95.72
95.47
95.55
91.51
2,932,900
