Dark

MBBA
iShares Mortgage-Backed Securities Active ETF
stock BATS ETF

At Close

0.00USD0.000%(0.00)333,455

47.60Bid 50.99Ask 3.39Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jun 8, 2026 4:10:30 PM EDT

49.28USD0.000%(+49.28)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	49.5800	49.5800	49.2700	49.2760	-0.180%	7,867	0.000%
2026-06-05	49.4300	49.4600	49.3200	49.3649	-0.213%	7,669	-0.180%
2026-06-04	49.5950	49.6500	49.4701	49.4701	-0.101%	6,520	-0.392%
2026-06-03	49.4500	49.6100	49.4100	49.5200	-0.161%	9,816	-0.493%
2026-06-02	49.5950	49.6000	49.5300	49.6000	+0.289%	4,015	-0.653%
2026-06-01	49.4700	49.4899	49.2001	49.4570	-0.589%	5,042	-0.366%
2026-05-29	49.5700	49.8500	49.5700	49.7500	+0.174%	7,545	-0.953%
2026-05-28	49.4700	49.7400	49.4700	49.6634	+0.247%	10,921	-0.780%
2026-05-27	49.6050	49.7499	49.5400	49.5410	-0.099%	2,669	-0.535%
2026-05-26	49.6900	49.6900	49.4900	49.5900	+0.537%	8,792	-0.633%
2026-05-22	49.3950	49.4000	49.1500	49.3250	+0.169%	5,453	-0.099%
2026-05-21	49.0300	49.2800	49.0250	49.2416	+0.197%	23,596	+0.070%
2026-05-20	48.7400	49.2511	48.7400	49.1450	+0.512%	6,836	+0.267%
2026-05-19	48.9800	49.0100	48.7400	48.8948	-0.315%	11,171	+0.780%
2026-05-18	49.1200	49.1999	49.0400	49.0493	-0.357%	3,747	+0.462%
2026-05-15	49.2571	49.3099	49.2200	49.2250	-0.702%	5,607	+0.104%
2026-05-14	49.6100	49.7800	49.5730	49.5730	+0.046%	4,070	-0.599%
2026-05-13	49.3600	49.5800	49.3600	49.5500	-0.010%	5,434	-0.553%
2026-05-12	49.6450	49.6450	49.5400	49.5550	-0.272%	3,803	-0.563%
2026-05-11	49.7800	49.7800	49.6211	49.6900	-0.161%	4,704	-0.833%
2026-05-08	49.8100	49.8600	49.7100	49.7700	+0.190%	6,613	-0.993%
2026-05-07	49.7400	49.8500	49.6300	49.6755	-0.170%	6,063	-0.804%
2026-05-06	49.7300	49.8400	49.7200	49.7600	+0.528%	7,293	-0.973%
2026-05-05	49.4900	49.5800	49.4800	49.4986	+0.088%	3,816	-0.450%
2026-05-04	49.4800	49.6799	49.3400	49.4550	-0.393%	10,443	-0.362%
2026-05-01	49.6700	49.7399	49.6001	49.6500	-0.262%	5,778	-0.753%
2026-04-30	49.7800	49.8600	49.7300	49.7806	+0.150%	4,358	-1.014%
2026-04-29	49.6400	49.8100	49.6400	49.7062	-0.328%	3,787	-0.865%
2026-04-28	49.9500	49.9500	49.8401	49.8700	-0.140%	2,964	-1.191%
2026-04-27	50.0200	50.0600	49.9400	49.9400	-0.210%	2,387	-1.330%
2026-04-24	49.9400	50.1099	49.9400	50.0450	+0.268%	4,875	-1.537%
2026-04-23	49.9796	50.0831	49.8100	49.9112	+0.064%	5,203	-1.273%
2026-04-22	49.9000	50.1500	49.8600	49.8794	-0.041%	8,421	-1.210%
2026-04-21	50.0800	50.0800	49.9000	49.9000	-0.379%	9,309	-1.251%
2026-04-20	49.9800	50.1100	49.9800	50.0900	-0.051%	5,072	-1.625%
2026-04-17	50.1700	50.1700	50.0440	50.1155	+0.281%	5,351	-1.675%
2026-04-16	50.0500	50.1200	49.8900	49.9750	-0.045%	9,495	-1.399%
2026-04-15	49.9900	49.9977	49.9350	49.9977	-0.095%	2,913	-1.443%
2026-04-14	49.7700	50.0600	49.7700	50.0450	+0.269%	6,004	-1.537%
2026-04-13	49.7600	49.9200	49.7200	49.9108	+0.118%	2,691	-1.272%
2026-04-10	49.7500	49.9600	49.7500	49.8522	-0.156%	4,729	-1.156%
2026-04-09	50.0200	50.0200	49.8700	49.9300	+0.061%	1,209	-1.310%
2026-04-08	49.9600	49.9900	49.8401	49.8998	+0.352%	5,787	-1.250%
2026-04-07	49.7825	49.7825	49.5500	49.7250	+0.020%	3,078	-0.903%
2026-04-06	49.7500	49.8050	49.6900	49.7150	-0.131%	2,240	-0.883%
2026-04-02	49.5000	49.8349	49.5000	49.7800	+0.510%	1,057	-1.012%
2026-04-01	49.3500	49.8000	49.3500	49.5274	-0.494%	3,945	-0.508%
2026-03-31	49.6200	49.8400	49.6119	49.7734	+0.360%	4,471	-0.999%
2026-03-30	49.5400	49.6350	49.5231	49.5950	+0.641%	2,448	-0.643%
2026-03-27	49.2100	49.3425	49.1485	49.2793	-0.085%	1,296	-0.007%
2026-03-26	49.5400	49.5900	49.2450	49.3211	-0.569%	3,151	-0.091%
2026-03-25	49.6500	49.6500	49.5300	49.6034	+0.452%	2,703	-0.660%
2026-03-24	49.3900	49.4216	49.3000	49.3800	-0.383%	1,899	-0.211%
2026-03-23	49.6650	49.7493	49.5700	49.5700	+0.356%	2,861	-0.593%
2026-03-20	49.8200	49.8200	49.3300	49.3942	-0.868%	11,796	-0.239%
2026-03-19	49.7900	49.9400	49.6900	49.8268	-0.096%	15,586	-1.105%
2026-03-18	50.1050	50.1299	49.8294	49.8746	-0.490%	2,097	-1.200%
2026-03-17	50.1800	50.2500	50.0433	50.1200	+0.137%	6,065	-1.684%
2026-03-16	49.9900	50.0516	49.9900	50.0516	+0.598%	2,041	-1.550%
2026-03-13	49.8700	49.8700	49.6500	49.7540	-0.092%	4,955	-0.961%
2026-03-12	49.8800	49.9200	49.7300	49.7997	-0.331%	4,125	-1.052%
2026-03-11	50.1300	50.1800	49.9000	49.9650	-0.394%	4,408	-1.379%
2026-03-10	50.5400	50.5400	50.1626	50.1626	-0.233%	2,602	-1.767%
2026-03-09	50.1400	50.2800	50.0700	50.2800	+0.181%	1,772	-1.997%
2026-03-06	49.8500	50.2350	49.8500	50.1892	-0.171%	3,044	-1.820%
2026-03-05	50.1300	50.3600	50.1300	50.2750	-0.203%	4,364	-1.987%
2026-03-04	50.3100	50.4600	50.3000	50.3773	-0.112%	4,259	-2.186%
2026-03-03	50.5599	50.5599	50.3700	50.4336	-0.222%	2,696	-2.295%
2026-03-02	50.5950	50.5950	50.4700	50.5457	-0.938%	2,591	-2.512%
2026-02-27	50.9500	51.1289	50.8700	51.0243	+0.334%	13,158	-3.426%
2026-02-26	50.8300	50.8899	50.7800	50.8546	+0.064%	3,738	-3.104%
2026-02-25	50.6100	50.8250	50.6100	50.8220	+0.162%	18,565	-3.042%
2026-02-24	50.6700	50.8600	50.6700	50.7400	-0.108%	2,957	-2.885%
2026-02-23	50.7100	50.8900	50.6900	50.7949	+0.159%	5,538	-2.990%
2026-02-20	50.7250	50.7300	50.5710	50.7143	+0.079%	8,599	-2.836%
2026-02-19	50.6100	50.7499	50.5600	50.6743	+0.107%	5,683	-2.759%
2026-02-18	50.4700	50.6850	50.4700	50.6200	-0.241%	15,087	-2.655%
2026-02-17	50.5700	50.8250	50.5700	50.7421	-0.084%	3,448	-2.889%
2026-02-13	50.7101	50.8400	50.7101	50.7850	+0.475%	6,493	-2.971%
2026-02-12	50.5300	50.5700	50.3300	50.5450	+0.328%	5,694	-2.511%
2026-02-11	51.5800	54.6800	50.3310	50.3800	-0.168%	6,729	-2.191%
2026-02-10	50.4671	50.4671	50.3500	50.4650	+0.468%	2,077	-2.356%
2026-02-09	50.2400	50.4014	50.2300	50.2300	-0.029%	6,227	-1.899%
2026-02-06	50.2700	50.2850	50.0900	50.2448	-0.080%	18,398	-1.928%
2026-02-05	50.1315	50.3307	50.1315	50.2850	+0.289%	5,837	-2.007%
2026-02-04	50.0400	50.1600	50.0400	50.1400	-0.015%	2,013	-1.723%
2026-02-03	50.1500	50.1800	50.1410	50.1474	-0.055%	10,647	-1.738%
2026-02-02	50.2100	50.2399	50.1113	50.1750	+0.150%	5,901	-1.792%
2026-01-30	50.1700	50.2100	50.0900	50.1000	-0.040%	13,808	-1.645%
2026-01-29	50.0919	50.1300	50.0919	50.1200	+0.180%	30,120	-1.684%
2026-01-28	50.1000	50.1400	49.9900	50.0300	-0.100%	6,025	-1.507%
2026-01-27	50.0100	50.1850	49.8900	50.0800	-0.050%	17,646	-1.605%
2026-01-26	50.0200	50.1050	50.0200	50.1050	0.000%	1,666	-1.655%

.dark-mode .QY0j7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QY0j7h{ 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