Cboe US - Delayed Quote
USD
iShares Mortgage-Backed Securities Active ETF (MBBA)
48.26
+0.26
(+0.54%)
At close: October 30 at 4:00:00 PM EDT
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
48.05
48.26
48.02
48.26
48.26
199,600
Oct 29, 2026
47.83
48.08
47.83
48.00
48.00
84,000
Oct 28, 2026
47.87
47.93
47.70
47.90
47.90
73,900
Oct 27, 2026
47.68
48.00
47.68
47.97
47.97
95,400
Oct 26, 2026
47.70
48.03
47.70
47.92
47.92
126,800
Oct 23, 2026
47.85
47.89
47.73
47.81
47.81
70,200
Oct 22, 2026
47.73
47.95
47.63
47.86
47.86
149,200
Oct 21, 2026
47.36
47.62
47.31
47.47
47.47
89,300
Oct 20, 2026
47.52
47.55
47.33
47.44
47.44
96,800
Oct 19, 2026
47.59
47.59
47.26
47.37
47.37
72,000
Oct 16, 2026
47.59
47.68
47.38
47.49
47.49
76,300
Oct 15, 2026
47.92
47.92
47.44
47.54
47.54
64,800
Oct 14, 2026
46.71
47.34
46.71
47.22
47.22
70,100
Oct 13, 2026
47.04
47.29
47.04
47.19
47.19
66,600
Oct 12, 2026
46.86
47.26
46.86
47.05
47.05
188,800
Oct 9, 2026
47.03
47.11
46.76
46.98
46.98
141,500
Oct 8, 2026
46.86
47.05
46.59
47.04
47.04
146,900
Oct 7, 2026
46.32
46.84
46.32
46.72
46.72
106,400
Oct 6, 2026
46.78
46.94
46.61
46.79
46.79
71,500
Oct 5, 2026
46.59
46.84
46.59
46.72
46.72
115,000
Oct 2, 2026
46.96
47.26
46.81
46.91
46.91
141,500
Oct 1, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
46.72
47.17
46.61
46.95
46.95
98,200
Sep 30, 2026
47.15
47.20
46.76
46.91
46.83
117,300
Sep 29, 2026
47.10
47.15
46.73
46.96
46.88
204,600
Sep 28, 2026
47.10
47.22
46.93
46.95
46.87
105,600
Sep 25, 2026
47.01
47.39
46.97
47.35
47.27
228,400
Sep 24, 2026
47.82
47.82
47.06
47.06
46.98
309,900
Sep 23, 2026
48.00
48.01
47.31
47.35
47.27
1,153,500
Sep 22, 2026
48.11
48.20
47.91
47.99
47.91
10,582,300
Sep 21, 2026
47.82
48.08
47.82
47.92
47.85
5,100
Sep 18, 2026
47.74
47.91
47.74
47.81
47.74
6,200
Sep 17, 2026
47.94
48.20
47.91
48.15
48.07
9,500
Sep 16, 2026
48.02
48.02
47.80
47.80
47.72
6,700
Sep 15, 2026
47.76
47.91
47.67
47.87
47.80
7,500
Sep 14, 2026
47.72
48.00
47.63
47.79
47.71
2,500
Sep 11, 2026
47.99
48.19
47.92
48.02
47.94
8,800
Sep 10, 2026
48.21
48.28
48.01
48.08
48.00
3,800
Sep 9, 2026
48.60
49.00
48.43
48.46
48.38
11,900
Sep 8, 2026
48.53
48.85
48.53
48.67
48.59
14,600
Sep 4, 2026
48.76
48.76
48.63
48.68
48.60
5,400
Sep 3, 2026
48.65
48.77
48.58
48.60
48.52
10,400
Sep 2, 2026
48.34
48.60
48.34
48.53
48.46
4,500
Sep 1, 2026
0.185
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
48.33
48.64
48.33
48.49
48.41
13,100
Aug 31, 2026
48.64
48.83
48.64
48.76
48.49
7,800
Aug 28, 2026
49.04
49.12
48.85
48.87
48.60
4,700
Aug 27, 2026
49.08
49.18
48.98
49.08
48.82
3,900
Aug 26, 2026
48.95
49.18
48.95
49.10
48.83
3,800
Aug 25, 2026
48.92
49.23
48.92
49.17
48.91
7,700
Aug 24, 2026
48.99
49.07
48.93
49.01
48.75
3,600
Aug 21, 2026
48.80
49.00
48.79
48.81
48.55
8,000
Aug 20, 2026
48.99
49.04
48.89
48.89
48.63
4,700
Aug 19, 2026
48.98
49.17
48.95
49.09
48.83
12,200
Aug 18, 2026
48.90
49.02
48.80
48.94
48.67
5,900
Aug 17, 2026
48.76
49.07
48.76
48.90
48.64
4,100
Aug 14, 2026
49.11
49.11
48.90
48.94
48.67
7,300
Aug 13, 2026
48.97
49.19
48.97
49.06
48.80
10,100
Aug 12, 2026
49.06
49.18
48.90
48.94
48.68
8,700
Aug 11, 2026
48.85
49.00
48.83
48.92
48.65
6,700
Aug 10, 2026
48.90
48.99
48.83
48.83
48.56
44,600
Aug 7, 2026
49.12
49.22
48.92
49.04
48.78
8,800
Aug 6, 2026
48.99
49.01
48.82
48.90
48.63
4,400
Aug 5, 2026
49.03
49.14
48.96
49.04
48.78
10,500
Aug 4, 2026
48.92
49.05
48.87
48.99
48.72
7,800
Aug 3, 2026
0.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
49.09
49.09
48.61
48.85
48.59
16,000
Jul 31, 2026
48.87
48.93
48.74
48.85
48.40
13,800
Jul 30, 2026
48.92
49.13
48.92
49.01
48.55
5,200
Jul 29, 2026
48.83
49.23
48.83
49.01
48.56
14,500
Jul 28, 2026
48.85
49.24
48.85
49.13
48.67
11,000
Jul 27, 2026
48.87
49.07
48.87
49.00
48.54
3,300
Jul 24, 2026
48.77
49.01
48.77
48.90
48.44
6,300
Jul 23, 2026
48.72
48.88
48.72
48.78
48.32
7,900
Jul 22, 2026
49.00
49.06
48.94
48.96
48.50
5,200
Jul 21, 2026
49.16
49.16
48.99
49.06
48.60
4,900
Jul 20, 2026
49.02
49.22
49.02
49.18
48.72
4,800
Jul 17, 2026
49.12
49.40
49.12
49.31
48.84
4,300
Jul 16, 2026
48.99
49.38
48.99
49.29
48.83
22,100
Jul 15, 2026
49.06
49.46
49.06
49.37
48.90
8,300
Jul 14, 2026
49.31
49.32
49.11
49.22
48.76
13,200
Jul 13, 2026
48.91
49.24
48.91
49.08
48.62
4,800
Jul 10, 2026
49.30
49.35
49.23
49.28
48.81
4,700
Jul 9, 2026
49.26
49.46
49.22
49.35
48.89
6,700
Jul 8, 2026
49.14
49.25
49.14
49.24
48.77
3,000
Jul 7, 2026
49.43
49.53
49.35
49.38
48.92
9,000
Jul 6, 2026
49.67
49.73
49.49
49.69
49.23
9,300
Jul 2, 2026
49.26
49.58
49.26
49.47
49.01
7,500
Jul 1, 2026
0.182
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
49.58
49.63
49.40
49.49
49.02
5,700
Jun 30, 2026
49.84
49.95
49.75
49.77
49.12
14,200
Jun 29, 2026
49.69
50.00
49.69
49.93
49.28
4,100
Jun 26, 2026
49.88
50.03
49.85
49.90
49.25
4,200
Jun 25, 2026
49.85
50.01
49.81
49.93
49.28
9,200
Jun 24, 2026
49.86
49.86
49.71
49.74
49.10
5,100
Jun 23, 2026
49.67
49.67
49.49
49.56
48.91
7,200
Jun 22, 2026
49.47
49.63
49.45
49.54
48.90
5,300
Jun 18, 2026
49.87
49.87
49.63
49.71
49.06
5,200
Jun 17, 2026
49.70
49.89
49.53
49.53
48.89
6,600
Jun 16, 2026
49.67
49.85
49.63
49.76
49.11
17,600
Jun 15, 2026
49.80
49.80
49.64
49.65
49.01
15,100
Jun 12, 2026
49.41
49.75
49.41
49.60
48.96
59,500
Jun 11, 2026
49.40
49.53
49.29
49.53
48.88
20,500
Jun 10, 2026
49.46
49.46
49.24
49.35
48.71
247,000
Jun 9, 2026
49.41
49.43
49.23
49.31
48.67
334,200
Jun 8, 2026
49.58
49.58
49.27
49.28
48.64
7,900
Jun 5, 2026
49.43
49.46
49.32
49.37
48.72
7,700
Jun 4, 2026
49.60
49.65
49.47
49.47
48.83
6,500
Jun 3, 2026
49.45
49.61
49.41
49.52
48.88
9,800
Jun 2, 2026
49.60
49.60
49.53
49.60
48.96
4,000
Jun 1, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
49.47
49.49
49.20
49.46
48.82
5,000
May 29, 2026
49.57
49.85
49.57
49.75
48.91
7,500
May 28, 2026
49.47
49.74
49.47
49.66
48.82
10,900
May 27, 2026
49.60
49.75
49.54
49.54
48.70
2,700
May 26, 2026
49.69
49.69
49.49
49.59
48.75
8,800
May 22, 2026
49.40
49.40
49.15
49.33
48.49
5,500
May 21, 2026
49.03
49.28
49.03
49.24
48.41
23,600
May 20, 2026
48.74
49.25
48.74
49.15
48.31
6,800
May 19, 2026
48.98
49.01
48.74
48.90
48.07
11,200
May 18, 2026
49.12
49.20
49.04
49.05
48.22
3,700
May 15, 2026
49.26
49.31
49.22
49.22
48.39
5,600
May 14, 2026
49.61
49.78
49.57
49.57
48.73
4,100
May 13, 2026
49.36
49.58
49.36
49.55
48.71
5,400
May 12, 2026
49.65
49.65
49.54
49.56
48.72
3,800
May 11, 2026
49.78
49.78
49.62
49.69
48.85
4,700
May 8, 2026
49.81
49.86
49.71
49.77
48.93
6,600
May 7, 2026
49.74
49.85
49.63
49.68
48.83
6,100
May 6, 2026
49.73
49.84
49.72
49.76
48.92
7,300
May 5, 2026
49.49
49.58
49.48
49.50
48.66
3,800
May 4, 2026
49.48
49.68
49.34
49.46
48.62
10,400
May 1, 2026
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
49.67
49.74
49.60
49.65
48.81
5,800
Apr 30, 2026
49.78
49.86
49.73
49.78
48.74
4,400
Apr 29, 2026
49.64
49.81
49.64
49.71
48.66
3,800
Apr 28, 2026
49.95
49.95
49.84
49.87
48.82
3,000
Apr 27, 2026
50.02
50.06
49.94
49.94
48.89
2,400
Apr 24, 2026
49.94
50.11
49.94
50.04
49.00
4,900
Apr 23, 2026
49.98
50.08
49.81
49.91
48.86
5,200
Apr 22, 2026
49.90
50.15
49.86
49.88
48.83
8,400
Apr 21, 2026
50.08
50.08
49.90
49.90
48.85
9,300
Apr 20, 2026
49.98
50.11
49.98
50.09
49.04
5,100
Apr 17, 2026
50.17
50.17
50.04
50.12
49.06
5,400
Apr 16, 2026
50.05
50.12
49.89
49.97
48.93
9,500
Apr 15, 2026
49.99
50.00
49.94
50.00
48.95
2,900
Apr 14, 2026
49.77
50.06
49.77
50.04
49.00
6,000
Apr 13, 2026
49.76
49.92
49.72
49.91
48.86
2,700
Apr 10, 2026
49.75
49.96
49.75
49.85
48.81
4,700
Apr 9, 2026
50.02
50.02
49.87
49.93
48.88
1,200
Apr 8, 2026
49.96
49.99
49.84
49.90
48.85
5,800
Apr 7, 2026
49.78
49.78
49.55
49.72
48.68
3,100
Apr 6, 2026
49.75
49.81
49.69
49.72
48.67
2,200
Apr 2, 2026
49.50
49.83
49.50
49.78
48.74
1,100
Apr 1, 2026
0.196
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
49.35
49.80
49.35
49.53
48.49
3,900
Mar 31, 2026
49.62
49.84
49.61
49.77
48.54
4,500
Mar 30, 2026
49.54
49.63
49.52
49.60
48.36
2,400
Mar 27, 2026
49.21
49.34
49.15
49.28
48.06
1,300
Mar 26, 2026
49.54
49.59
49.24
49.32
48.10
3,200
Mar 25, 2026
49.65
49.65
49.53
49.60
48.37
2,700
Mar 24, 2026
49.39
49.42
49.30
49.38
48.15
1,900
Mar 23, 2026
49.67
49.75
49.57
49.57
48.34
2,900
Mar 20, 2026
49.82
49.82
49.33
49.39
48.17
11,800
Mar 19, 2026
49.79
49.94
49.69
49.83
48.59
15,600
Mar 18, 2026
50.10
50.13
49.83
49.88
48.64
2,100
Mar 17, 2026
50.18
50.25
50.04
50.12
48.88
6,100
Mar 16, 2026
49.99
50.05
49.99
50.05
48.81
2,000
Mar 13, 2026
49.87
49.87
49.65
49.75
48.52
5,000
Mar 12, 2026
49.88
49.92
49.73
49.80
48.56
4,100
Mar 11, 2026
50.13
50.18
49.90
49.97
48.72
4,400
Mar 10, 2026
50.54
50.54
50.16
50.16
48.92
2,600
Mar 9, 2026
50.14
50.28
50.07
50.28
49.03
1,800
Mar 6, 2026
49.85
50.24
49.85
50.19
48.94
3,000
Mar 5, 2026
50.13
50.36
50.13
50.28
49.03
4,400
Mar 4, 2026
50.31
50.46
50.30
50.38
49.13
4,300
Mar 3, 2026
50.56
50.56
50.37
50.43
49.18
2,700
Mar 2, 2026
0.311
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
50.60
50.60
50.47
50.55
49.29
2,600
Feb 27, 2026
50.95
51.13
50.87
51.02
49.45
13,200
Feb 26, 2026
50.83
50.89
50.78
50.85
49.29
3,700
Feb 25, 2026
50.61
50.83
50.61
50.82
49.26
18,600
Feb 24, 2026
50.67
50.86
50.67
50.74
49.18
3,000
Feb 23, 2026
50.71
50.89
50.69
50.79
49.23
5,500
Feb 20, 2026
50.72
50.73
50.57
50.71
49.15
8,600
Feb 19, 2026
50.61
50.75
50.56
50.67
49.11
5,700
Feb 18, 2026
50.47
50.69
50.47
50.62
49.06
15,100
Feb 17, 2026
50.57
50.83
50.57
50.74
49.18
3,400
Feb 13, 2026
50.71
50.84
50.71
50.78
49.22
6,500
Feb 12, 2026
50.53
50.57
50.33
50.54
48.99
5,700
Feb 11, 2026
51.58
54.68
50.33
50.38
48.83
6,700
Feb 10, 2026
50.47
50.47
50.35
50.47
48.91
2,100
Feb 9, 2026
50.24
50.40
50.23
50.23
48.68
5,300
Feb 6, 2026
50.27
50.28
50.09
50.24
48.70
18,400
Feb 5, 2026
50.13
50.33
50.13
50.28
48.74
5,800
Feb 4, 2026
50.04
50.16
50.04
50.14
48.60
2,000
Feb 3, 2026
50.15
50.18
50.14
50.15
48.60
10,600
Feb 2, 2026
50.21
50.24
50.11
50.17
48.63
5,900
Jan 30, 2026
50.17
50.21
50.09
50.10
48.56
13,800
Jan 29, 2026
50.09
50.13
50.09
50.12
48.58
30,100
Jan 28, 2026
50.10
50.14
49.99
50.03
48.49
6,000
Jan 27, 2026
50.01
50.19
49.89
50.08
48.54
17,600
