Dark

MBBA
iShares Mortgage-Backed Securities Active ETF
stock BATS ETF

At Close

Sep 22, 2026 3:59:57 PM EDT

47.99USD+0.052%(+0.03)10,582,297

47.97Bid 49.36Ask 1.39Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

47.99USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	48.0600	48.0800	47.9200	47.9900	+0.136%	10,582,297	0.000%
2026-09-21	47.8200	48.0790	47.8200	47.9250	+0.230%	5,054	+0.136%
2026-09-18	47.7400	47.9100	47.7400	47.8150	-0.693%	6,203	+0.366%
2026-09-17	47.9400	48.2000	47.9100	48.1485	+0.729%	9,517	-0.329%
2026-09-16	48.0200	48.0200	47.8000	47.8000	-0.151%	6,726	+0.397%
2026-09-15	47.7650	47.9100	47.6700	47.8725	+0.173%	7,528	+0.245%
2026-09-14	47.7200	48.0000	47.6300	47.7900	-0.472%	2,460	+0.418%
2026-09-11	47.9900	48.1900	47.9200	48.0168	-0.127%	8,848	-0.056%
2026-09-10	48.2050	48.2799	48.0101	48.0779	-0.778%	3,837	-0.183%
2026-09-09	48.5950	49.0000	48.4300	48.4550	-0.435%	11,915	-0.960%
2026-09-08	48.5300	48.8500	48.5300	48.6665	-0.028%	14,630	-1.390%
2026-09-04	48.7600	48.7628	48.6300	48.6800	+0.165%	5,422	-1.417%
2026-09-03	48.6500	48.7700	48.5794	48.6000	+0.134%	10,407	-1.255%
2026-09-02	48.3400	48.5999	48.3400	48.5351	+0.103%	4,523	-1.123%
2026-09-01	48.3300	48.6400	48.3300	48.4850	-0.557%	13,072	-1.021%
2026-08-31	48.6400	48.8256	48.6400	48.7566	-0.222%	7,791	-1.572%
2026-08-28	49.0450	49.1200	48.8500	48.8650	-0.448%	4,736	-1.791%
2026-08-27	49.0800	49.1800	48.9800	49.0850	-0.020%	3,907	-2.231%
2026-08-26	48.9500	49.1799	48.9500	49.0950	-0.160%	3,750	-2.251%
2026-08-25	48.9200	49.2295	48.9200	49.1739	+0.324%	7,698	-2.408%
2026-08-24	48.9900	49.0700	48.9300	49.0150	+0.420%	3,634	-2.091%
2026-08-21	48.8011	49.0000	48.7900	48.8100	-0.164%	7,960	-1.680%
2026-08-20	48.9900	49.0417	48.8900	48.8900	-0.415%	4,712	-1.841%
2026-08-19	48.9800	49.1700	48.9500	49.0939	+0.325%	12,150	-2.249%
2026-08-18	48.9050	49.0200	48.8000	48.9350	+0.061%	5,916	-1.931%
2026-08-17	48.7600	49.0700	48.7600	48.9052	-0.067%	4,092	-1.871%
2026-08-14	49.1100	49.1100	48.9000	48.9382	-0.248%	7,284	-1.938%
2026-08-13	48.9700	49.1900	48.9700	49.0600	+0.235%	10,053	-2.181%
2026-08-12	49.0600	49.1800	48.9023	48.9450	+0.061%	8,712	-1.951%
2026-08-11	48.8500	49.0000	48.8300	48.9150	+0.184%	6,702	-1.891%
2026-08-10	48.9000	48.9900	48.8248	48.8250	-0.438%	44,601	-1.710%
2026-08-07	49.1200	49.2200	48.9183	49.0400	+0.290%	8,769	-2.141%
2026-08-06	48.9850	49.0074	48.8200	48.8980	-0.300%	4,358	-1.857%
2026-08-05	49.0300	49.1400	48.9600	49.0450	+0.116%	10,547	-2.151%
2026-08-04	48.9150	49.0499	48.8725	48.9884	+0.283%	7,784	-2.038%
2026-08-03	49.0900	49.0900	48.6100	48.8500	-0.006%	16,011	-1.760%
2026-07-31	48.8700	48.9300	48.7385	48.8530	-0.317%	13,832	-1.767%
2026-07-30	48.9200	49.1300	48.9200	49.0083	-0.014%	5,215	-2.078%
2026-07-29	48.8300	49.2300	48.8300	49.0151	-0.234%	14,524	-2.091%
2026-07-28	48.8500	49.2400	48.8500	49.1300	+0.265%	10,959	-2.320%
2026-07-27	48.8723	49.0700	48.8723	49.0000	+0.215%	3,318	-2.061%
2026-07-24	48.7697	49.0109	48.7697	48.8950	+0.236%	6,315	-1.851%
2026-07-23	48.7201	48.8799	48.7201	48.7800	-0.368%	7,944	-1.620%
2026-07-22	49.0000	49.0599	48.9360	48.9600	-0.204%	5,174	-1.981%
2026-07-21	49.1595	49.1600	48.9887	49.0600	-0.244%	4,933	-2.181%
2026-07-20	49.0200	49.2200	49.0200	49.1800	-0.254%	4,829	-2.420%
2026-07-17	49.1200	49.4000	49.1200	49.3050	+0.030%	4,322	-2.667%
2026-07-16	48.9900	49.3800	48.9900	49.2900	-0.153%	22,057	-2.637%
2026-07-15	49.0600	49.4600	49.0600	49.3657	+0.286%	8,326	-2.787%
2026-07-14	49.3100	49.3200	49.1068	49.2250	+0.295%	13,171	-2.509%
2026-07-13	48.9100	49.2400	48.9100	49.0800	-0.396%	4,818	-2.221%
2026-07-10	49.3009	49.3487	49.2300	49.2750	-0.148%	4,688	-2.608%
2026-07-09	49.2600	49.4600	49.2206	49.3480	+0.230%	6,725	-2.752%
2026-07-08	49.1400	49.2500	49.1400	49.2350	-0.304%	2,956	-2.529%
2026-07-07	49.4300	49.5300	49.3519	49.3850	-0.624%	9,011	-2.825%
2026-07-06	49.6700	49.7300	49.4900	49.6950	+0.455%	9,325	-3.431%
2026-07-02	49.2600	49.5799	49.2600	49.4700	-0.035%	7,516	-2.992%
2026-07-01	49.5800	49.6300	49.4000	49.4872	-0.568%	5,654	-3.025%
2026-06-30	49.8400	49.9500	49.7500	49.7700	-0.320%	14,223	-3.576%
2026-06-29	49.6900	50.0000	49.6900	49.9300	+0.070%	4,116	-3.885%
2026-06-26	49.8800	50.0300	49.8500	49.8950	-0.070%	4,185	-3.818%
2026-06-25	49.8501	50.0100	49.8100	49.9300	+0.372%	9,230	-3.885%
2026-06-24	49.8600	49.8600	49.7100	49.7450	+0.383%	5,107	-3.528%
2026-06-23	49.6700	49.6700	49.4900	49.5550	+0.030%	7,249	-3.158%
2026-06-22	49.4700	49.6299	49.4512	49.5400	-0.332%	5,335	-3.129%
2026-06-18	49.8700	49.8700	49.6300	49.7050	+0.353%	5,220	-3.450%
2026-06-17	49.7000	49.8900	49.5301	49.5301	-0.452%	6,555	-3.109%
2026-06-16	49.6700	49.8499	49.6300	49.7550	+0.211%	17,617	-3.547%
2026-06-15	49.7981	49.7999	49.6400	49.6500	+0.101%	15,107	-3.343%
2026-06-12	49.4100	49.7500	49.4100	49.6000	+0.151%	59,532	-3.246%
2026-06-11	49.4000	49.5300	49.2910	49.5250	+0.346%	20,472	-3.099%
2026-06-10	49.4600	49.4600	49.2400	49.3540	+0.089%	247,049	-2.764%
2026-06-09	49.4100	49.4310	49.2300	49.3100	+0.069%	334,192	-2.677%
2026-06-08	49.5800	49.5800	49.2700	49.2760	-0.180%	7,867	-2.610%
2026-06-05	49.4300	49.4600	49.3200	49.3649	-0.213%	7,669	-2.785%
2026-06-04	49.5950	49.6500	49.4701	49.4701	-0.101%	6,520	-2.992%
2026-06-03	49.4500	49.6100	49.4100	49.5200	-0.161%	9,816	-3.090%
2026-06-02	49.5950	49.6000	49.5300	49.6000	+0.289%	4,015	-3.246%
2026-06-01	49.4700	49.4899	49.2001	49.4570	-0.589%	5,042	-2.966%
2026-05-29	49.5700	49.8500	49.5700	49.7500	+0.174%	7,545	-3.538%
2026-05-28	49.4700	49.7400	49.4700	49.6634	+0.247%	10,921	-3.369%
2026-05-27	49.6050	49.7499	49.5400	49.5410	-0.099%	2,669	-3.131%
2026-05-26	49.6900	49.6900	49.4900	49.5900	+0.537%	8,792	-3.226%
2026-05-22	49.3950	49.4000	49.1500	49.3250	+0.169%	5,453	-2.707%
2026-05-21	49.0300	49.2800	49.0250	49.2416	+0.197%	23,596	-2.542%
2026-05-20	48.7400	49.2511	48.7400	49.1450	+0.512%	6,836	-2.350%
2026-05-19	48.9800	49.0100	48.7400	48.8948	-0.315%	11,171	-1.851%
2026-05-18	49.1200	49.1999	49.0400	49.0493	-0.357%	3,747	-2.160%
2026-05-15	49.2571	49.3099	49.2200	49.2250	-0.702%	5,607	-2.509%
2026-05-14	49.6100	49.7800	49.5730	49.5730	+0.046%	4,070	-3.193%
2026-05-13	49.3600	49.5800	49.3600	49.5500	-0.010%	5,434	-3.148%
2026-05-12	49.6450	49.6450	49.5400	49.5550	-0.272%	3,803	-3.158%
2026-05-11	49.7800	49.7800	49.6211	49.6900	-0.161%	4,704	-3.421%
2026-05-08	49.8100	49.8600	49.7100	49.7700	+0.190%	6,613	-3.576%
2026-05-07	49.7400	49.8500	49.6300	49.6755	-0.170%	6,063	-3.393%
2026-05-06	49.7300	49.8400	49.7200	49.7600	+0.528%	7,293	-3.557%
2026-05-05	49.4900	49.5800	49.4800	49.4986	+0.088%	3,816	-3.048%
2026-05-04	49.4800	49.6799	49.3400	49.4550	-0.393%	10,443	-2.962%
2026-05-01	49.6700	49.7399	49.6001	49.6500	-0.262%	5,778	-3.343%
2026-04-30	49.7800	49.8600	49.7300	49.7806	+0.150%	4,358	-3.597%
2026-04-29	49.6400	49.8100	49.6400	49.7062	-0.328%	3,787	-3.453%
2026-04-28	49.9500	49.9500	49.8401	49.8700	-0.140%	2,964	-3.770%
2026-04-27	50.0200	50.0600	49.9400	49.9400	-0.210%	2,387	-3.905%
2026-04-24	49.9400	50.1099	49.9400	50.0450	+0.268%	4,875	-4.106%
2026-04-23	49.9796	50.0831	49.8100	49.9112	+0.064%	5,203	-3.849%
2026-04-22	49.9000	50.1500	49.8600	49.8794	-0.041%	8,421	-3.788%
2026-04-21	50.0800	50.0800	49.9000	49.9000	-0.379%	9,309	-3.828%
2026-04-20	49.9800	50.1100	49.9800	50.0900	-0.051%	5,072	-4.192%
2026-04-17	50.1700	50.1700	50.0440	50.1155	+0.281%	5,351	-4.241%
2026-04-16	50.0500	50.1200	49.8900	49.9750	-0.045%	9,495	-3.972%
2026-04-15	49.9900	49.9977	49.9350	49.9977	-0.095%	2,913	-4.016%
2026-04-14	49.7700	50.0600	49.7700	50.0450	+0.269%	6,004	-4.106%
2026-04-13	49.7600	49.9200	49.7200	49.9108	+0.118%	2,691	-3.848%
2026-04-10	49.7500	49.9600	49.7500	49.8522	-0.156%	4,729	-3.735%
2026-04-09	50.0200	50.0200	49.8700	49.9300	+0.061%	1,209	-3.885%
2026-04-08	49.9600	49.9900	49.8401	49.8998	+0.352%	5,787	-3.827%
2026-04-07	49.7825	49.7825	49.5500	49.7250	+0.020%	3,078	-3.489%
2026-04-06	49.7500	49.8050	49.6900	49.7150	-0.131%	2,240	-3.470%
2026-04-02	49.5000	49.8349	49.5000	49.7800	+0.510%	1,057	-3.596%
2026-04-01	49.3500	49.8000	49.3500	49.5274	-0.494%	3,945	-3.104%
2026-03-31	49.6200	49.8400	49.6119	49.7734	+0.360%	4,471	-3.583%
2026-03-30	49.5400	49.6350	49.5231	49.5950	+0.641%	2,448	-3.236%
2026-03-27	49.2100	49.3425	49.1485	49.2793	-0.085%	1,296	-2.616%
2026-03-26	49.5400	49.5900	49.2450	49.3211	-0.569%	3,151	-2.699%
2026-03-25	49.6500	49.6500	49.5300	49.6034	+0.452%	2,703	-3.253%
2026-03-24	49.3900	49.4216	49.3000	49.3800	-0.383%	1,899	-2.815%
2026-03-23	49.6650	49.7493	49.5700	49.5700	+0.356%	2,861	-3.187%
2026-03-20	49.8200	49.8200	49.3300	49.3942	-0.868%	11,796	-2.843%
2026-03-19	49.7900	49.9400	49.6900	49.8268	-0.096%	15,586	-3.686%
2026-03-18	50.1050	50.1299	49.8294	49.8746	-0.490%	2,097	-3.779%
2026-03-17	50.1800	50.2500	50.0433	50.1200	+0.137%	6,065	-4.250%
2026-03-16	49.9900	50.0516	49.9900	50.0516	+0.598%	2,041	-4.119%
2026-03-13	49.8700	49.8700	49.6500	49.7540	-0.092%	4,955	-3.545%
2026-03-12	49.8800	49.9200	49.7300	49.7997	-0.331%	4,125	-3.634%
2026-03-11	50.1300	50.1800	49.9000	49.9650	-0.394%	4,408	-3.953%
2026-03-10	50.5400	50.5400	50.1626	50.1626	-0.233%	2,602	-4.331%
2026-03-09	50.1400	50.2800	50.0700	50.2800	+0.181%	1,772	-4.554%
2026-03-06	49.8500	50.2350	49.8500	50.1892	-0.171%	3,044	-4.382%
2026-03-05	50.1300	50.3600	50.1300	50.2750	-0.203%	4,364	-4.545%
2026-03-04	50.3100	50.4600	50.3000	50.3773	-0.112%	4,259	-4.739%
2026-03-03	50.5599	50.5599	50.3700	50.4336	-0.222%	2,696	-4.845%
2026-03-02	50.5950	50.5950	50.4700	50.5457	-0.938%	2,591	-5.056%
2026-02-27	50.9500	51.1289	50.8700	51.0243	+0.334%	13,158	-5.947%
2026-02-26	50.8300	50.8899	50.7800	50.8546	+0.064%	3,738	-5.633%
2026-02-25	50.6100	50.8250	50.6100	50.8220	+0.162%	18,565	-5.572%
2026-02-24	50.6700	50.8600	50.6700	50.7400	-0.108%	2,957	-5.420%
2026-02-23	50.7100	50.8900	50.6900	50.7949	+0.159%	5,538	-5.522%
2026-02-20	50.7250	50.7300	50.5710	50.7143	+0.079%	8,599	-5.372%
2026-02-19	50.6100	50.7499	50.5600	50.6743	+0.107%	5,683	-5.297%
2026-02-18	50.4700	50.6850	50.4700	50.6200	-0.241%	15,087	-5.196%
2026-02-17	50.5700	50.8250	50.5700	50.7421	-0.084%	3,448	-5.424%
2026-02-13	50.7101	50.8400	50.7101	50.7850	+0.475%	6,493	-5.504%
2026-02-12	50.5300	50.5700	50.3300	50.5450	+0.328%	5,694	-5.055%
2026-02-11	51.5800	54.6800	50.3310	50.3800	-0.168%	6,729	-4.744%
2026-02-10	50.4671	50.4671	50.3500	50.4650	+0.468%	2,077	-4.904%
2026-02-09	50.2400	50.4014	50.2300	50.2300	-0.029%	6,227	-4.459%
2026-02-06	50.2700	50.2850	50.0900	50.2448	-0.080%	18,398	-4.488%
2026-02-05	50.1315	50.3307	50.1315	50.2850	+0.289%	5,837	-4.564%
2026-02-04	50.0400	50.1600	50.0400	50.1400	-0.015%	2,013	-4.288%
2026-02-03	50.1500	50.1800	50.1410	50.1474	-0.055%	10,647	-4.302%
2026-02-02	50.2100	50.2399	50.1113	50.1750	+0.150%	5,901	-4.355%
2026-01-30	50.1700	50.2100	50.0900	50.1000	-0.040%	13,808	-4.212%
2026-01-29	50.0919	50.1300	50.0919	50.1200	+0.180%	30,120	-4.250%
2026-01-28	50.1000	50.1400	49.9900	50.0300	-0.100%	6,025	-4.078%
2026-01-27	50.0100	50.1850	49.8900	50.0800	-0.050%	17,646	-4.173%
2026-01-26	50.0200	50.1050	50.0200	50.1050	0.000%	1,666	-4.221%

.dark-mode .j4yPYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4yPYq{ color: #333333; background-color: white; border: 2px solid #333333; }MBBAiShares Mortgage-Backed Securities Active ETFstock BATS ETF

MBBA
iShares Mortgage-Backed Securities Active ETF
stock BATS ETF