Dark

MBB
iShares MBS ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:56 PM EDT

89.53USD-0.100%(-0.09)9,482,545

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

89.04USD-0.647%(-0.58)976

After-hours

Oct 1, 2026 4:04:30 PM EDT

89.59USD+0.067%(+0.06)164

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	89.0400	89.730000	88.920000	89.5500	-0.078%	9,482,549	0.000%
2026-09-30	89.7900	89.800000	89.140000	89.6200	+0.112%	10,671,257	-0.078%
2026-09-29	89.7800	89.780000	89.220000	89.5200	-0.156%	9,286,261	+0.034%
2026-09-28	89.7100	89.970000	89.473749	89.6600	-0.753%	5,738,544	-0.123%
2026-09-25	90.0400	90.350000	89.695000	90.3400	+0.534%	7,396,311	-0.874%
2026-09-24	90.6900	90.730000	89.860000	89.8600	-0.740%	5,741,521	-0.345%
2026-09-23	91.2700	91.380000	90.280000	90.5300	-1.006%	12,659,676	-1.083%
2026-09-22	91.5100	91.635000	91.220000	91.4500	-0.153%	60,949,197	-2.078%
2026-09-21	91.6100	91.720000	91.540000	91.5900	+0.329%	3,292,103	-2.227%
2026-09-18	91.4500	91.460000	91.270000	91.2900	-0.566%	5,070,467	-1.906%
2026-09-17	91.6800	91.830000	91.545000	91.8100	+0.641%	1,992,484	-2.462%
2026-09-16	91.4100	91.620000	91.130000	91.2250	-0.016%	2,135,862	-1.836%
2026-09-15	91.2400	91.299900	91.089900	91.2400	+0.022%	2,603,493	-1.852%
2026-09-14	91.2100	91.515000	91.020000	91.2200	-0.175%	3,067,460	-1.831%
2026-09-11	91.7000	91.755000	91.335000	91.3800	-0.109%	3,860,695	-2.003%
2026-09-10	91.7300	91.795000	91.460000	91.4800	-0.802%	4,316,813	-2.110%
2026-09-09	92.4100	92.540000	92.175000	92.2200	-0.335%	1,437,592	-2.895%
2026-09-08	92.6800	92.730000	92.445000	92.5300	-0.200%	1,299,903	-3.221%
2026-09-04	92.7400	92.785000	92.640000	92.7150	+0.059%	1,565,277	-3.414%
2026-09-03	92.8200	92.830000	92.650000	92.6600	+0.162%	2,101,780	-3.356%
2026-09-02	92.4400	92.520000	92.275000	92.5100	+0.108%	2,952,555	-3.200%
2026-09-01	92.4700	92.705000	92.345000	92.4100	-0.741%	2,743,555	-3.095%
2026-08-31	93.0500	93.110000	92.950000	93.1000	-0.075%	2,240,066	-3.813%
2026-08-28	93.5800	93.690000	93.120100	93.1700	-0.374%	1,910,171	-3.885%
2026-08-27	93.5800	93.655000	93.460000	93.5200	-0.064%	1,759,947	-4.245%
2026-08-26	93.6200	93.620000	93.460000	93.5800	-0.203%	1,938,636	-4.306%
2026-08-25	93.6000	93.795000	93.510100	93.7700	+0.493%	6,387,588	-4.500%
2026-08-24	93.1600	93.340000	93.150000	93.3100	+0.204%	1,265,628	-4.030%
2026-08-21	93.2600	93.260000	93.050000	93.1200	-0.193%	2,244,598	-3.834%
2026-08-20	93.2700	93.355000	93.130000	93.3000	-0.289%	2,081,865	-4.019%
2026-08-19	93.4400	93.590000	93.260000	93.5700	+0.526%	6,689,381	-4.296%
2026-08-18	92.9600	93.179900	92.890000	93.0800	+0.032%	2,537,334	-3.792%
2026-08-17	93.0800	93.199700	92.965000	93.0500	-0.161%	1,657,665	-3.761%
2026-08-14	93.4900	93.505700	93.135000	93.2000	-0.310%	1,773,661	-3.916%
2026-08-13	93.4700	93.690000	93.430000	93.4900	+0.322%	2,203,776	-4.214%
2026-08-12	93.3200	93.320000	93.115000	93.1900	+0.172%	1,678,570	-3.906%
2026-08-11	93.0900	93.180000	92.973609	93.0300	+0.118%	1,936,704	-3.741%
2026-08-10	93.1900	93.190000	92.890000	92.9200	-0.375%	1,958,739	-3.627%
2026-08-07	93.3200	93.355000	93.100600	93.2700	+0.280%	1,416,335	-3.988%
2026-08-06	93.2800	93.280000	92.940000	93.0100	-0.354%	1,737,653	-3.720%
2026-08-05	93.2900	93.410000	93.185000	93.3400	+0.048%	1,161,781	-4.060%
2026-08-04	93.1400	93.329900	93.075000	93.2950	+0.620%	1,585,339	-4.014%
2026-08-03	92.8500	92.850000	92.680000	92.7200	-0.215%	3,601,834	-3.419%
2026-07-31	93.1600	93.160000	92.760000	92.9200	-0.397%	2,742,636	-3.627%
2026-07-30	93.4000	93.475000	93.259700	93.2900	+0.064%	1,832,668	-4.009%
2026-07-29	93.5100	93.670000	93.210000	93.2300	-0.470%	6,715,093	-3.947%
2026-07-28	93.5000	93.799000	93.475000	93.6700	+0.321%	1,062,922	-4.398%
2026-07-27	93.2600	93.430000	93.215000	93.3700	+0.279%	1,901,142	-4.091%
2026-07-24	92.9800	93.265000	92.910000	93.1100	+0.248%	1,969,496	-3.823%
2026-07-23	92.9100	92.950000	92.820000	92.8800	-0.290%	1,574,096	-3.585%
2026-07-22	93.3500	93.350000	93.110000	93.1500	-0.278%	2,197,547	-3.865%
2026-07-21	93.4400	93.449900	93.250000	93.4100	-0.171%	1,066,819	-4.132%
2026-07-20	93.8900	93.890000	93.510000	93.5700	-0.224%	1,050,060	-4.296%
2026-07-17	93.9200	94.065000	93.760000	93.7800	+0.021%	1,338,287	-4.511%
2026-07-16	93.7900	93.830000	93.625000	93.7600	-0.075%	1,454,388	-4.490%
2026-07-15	93.7200	93.920000	93.680000	93.8300	+0.171%	3,461,022	-4.561%
2026-07-14	93.5600	93.825000	93.499900	93.6700	+0.440%	1,674,477	-4.398%
2026-07-13	93.5200	93.520000	93.230000	93.2600	-0.491%	1,472,688	-3.978%
2026-07-10	93.8800	93.890000	93.635000	93.7200	-0.107%	1,696,165	-4.449%
2026-07-09	93.7800	93.950000	93.720100	93.8200	+0.139%	1,365,471	-4.551%
2026-07-08	93.7100	93.770000	93.520000	93.6900	-0.160%	2,215,630	-4.419%
2026-07-07	94.2000	94.200000	93.810000	93.8400	-0.467%	1,990,846	-4.572%
2026-07-06	94.1200	94.290000	94.060000	94.2800	+0.159%	1,552,216	-5.017%
2026-07-02	94.0800	94.240100	94.030000	94.1300	+0.117%	1,644,734	-4.866%
2026-07-01	93.9900	94.190000	93.955000	94.0200	-0.529%	2,343,591	-4.754%
2026-06-30	94.8700	94.897100	94.500000	94.5200	-0.474%	2,066,563	-5.258%
2026-06-29	94.9000	95.035000	94.900000	94.9700	+0.042%	1,765,188	-5.707%
2026-06-26	94.8900	95.110000	94.885000	94.9300	+0.011%	4,048,070	-5.667%
2026-06-25	95.0000	95.060000	94.890200	94.9200	+0.179%	1,357,939	-5.657%
2026-06-24	94.7400	94.830000	94.675000	94.7500	+0.435%	1,635,718	-5.488%
2026-06-23	94.3000	94.435000	94.300000	94.3400	+0.095%	1,631,980	-5.077%
2026-06-22	94.3500	94.372000	94.155000	94.2500	-0.243%	2,061,645	-4.987%
2026-06-18	94.5200	94.740000	94.424700	94.4800	+0.308%	1,302,370	-5.218%
2026-06-17	94.8000	94.829900	94.150000	94.1900	-0.533%	2,627,873	-4.926%
2026-06-16	94.5500	94.787200	94.550000	94.6950	+0.185%	1,264,365	-5.433%
2026-06-15	94.6300	94.675000	94.460000	94.5200	+0.148%	1,078,888	-5.258%
2026-06-12	94.3100	94.435000	94.170100	94.3800	-0.148%	1,357,267	-5.118%
2026-06-11	93.9400	94.560000	93.932000	94.5200	+0.650%	2,149,920	-5.258%
2026-06-10	93.9800	94.060000	93.810000	93.9100	+0.021%	1,254,440	-4.643%
2026-06-09	93.8800	94.010000	93.800000	93.8900	+0.203%	3,018,662	-4.622%
2026-06-08	93.9900	94.020000	93.680000	93.7000	-0.043%	5,868,629	-4.429%
2026-06-05	93.9200	93.920000	93.674300	93.7400	-0.499%	2,866,244	-4.470%
2026-06-04	94.2600	94.340000	94.195000	94.2100	+0.106%	2,021,625	-4.946%
2026-06-03	94.1800	94.210000	93.975000	94.1100	-0.233%	2,677,310	-4.845%
2026-06-02	94.3900	94.390000	94.221400	94.3300	+0.011%	1,891,575	-5.067%
2026-06-01	94.1000	94.325000	93.965000	94.3200	-0.496%	2,235,912	-5.057%
2026-05-29	94.8000	94.875000	94.675000	94.7900	+0.084%	2,313,412	-5.528%
2026-05-28	94.4300	94.735000	94.350000	94.7100	+0.350%	6,254,114	-5.448%
2026-05-27	94.4750	94.545000	94.370800	94.3800	+0.053%	1,719,859	-5.118%
2026-05-26	94.4200	94.420000	94.220000	94.3300	+0.266%	1,522,967	-5.067%
2026-05-22	94.0400	94.080000	93.694600	94.0800	+0.192%	1,655,481	-4.815%
2026-05-21	93.4100	93.980000	93.290000	93.9000	+0.149%	2,350,400	-4.633%
2026-05-20	93.0800	93.860000	93.080000	93.7600	+0.731%	2,716,383	-4.490%
2026-05-19	93.0300	93.280000	92.920000	93.0800	-0.439%	3,929,042	-3.792%
2026-05-18	93.6700	93.740000	93.275000	93.4900	-0.085%	2,448,844	-4.214%
2026-05-15	93.7200	93.775000	93.495000	93.5700	-0.743%	2,832,694	-4.296%
2026-05-14	94.5600	94.560000	94.265000	94.2700	-0.085%	1,788,989	-5.007%
2026-05-13	94.1300	94.350000	94.055000	94.3500	+0.138%	1,323,000	-5.087%
2026-05-12	94.4000	94.400000	94.195000	94.2200	-0.475%	3,003,993	-4.956%
2026-05-11	94.7700	94.780000	94.575000	94.6700	-0.253%	2,516,205	-5.408%
2026-05-08	94.9400	94.950000	94.785000	94.9100	+0.349%	1,709,683	-5.647%
2026-05-07	94.9800	94.980000	94.510000	94.5800	-0.232%	1,666,039	-5.318%
2026-05-06	94.7000	94.855000	94.645000	94.8000	+0.520%	1,382,895	-5.538%
2026-05-05	94.2600	94.445100	94.225000	94.3100	+0.170%	1,796,183	-5.047%
2026-05-04	94.4400	94.440000	94.005000	94.1500	-0.370%	2,143,169	-4.886%
2026-05-01	94.4100	94.730000	94.410000	94.5000	-0.295%	1,667,159	-5.238%
2026-04-30	94.7900	94.895000	94.725000	94.7800	+0.180%	1,589,033	-5.518%
2026-04-29	94.7900	94.840000	94.510000	94.6100	-0.494%	1,975,948	-5.348%
2026-04-28	95.1500	95.150000	95.010000	95.0800	+0.021%	1,455,244	-5.816%
2026-04-27	95.1800	95.255000	95.060000	95.0600	-0.179%	1,221,063	-5.796%
2026-04-24	95.0300	95.285000	94.960000	95.2300	+0.158%	5,110,492	-5.965%
2026-04-23	95.2800	95.380000	94.970000	95.0800	-0.220%	1,407,090	-5.816%
2026-04-22	95.4100	95.440000	95.269900	95.2900	+0.231%	1,763,660	-6.024%
2026-04-21	95.3200	95.370000	95.070000	95.0700	-0.409%	1,213,516	-5.806%
2026-04-20	95.5600	95.560000	95.350000	95.4600	-0.094%	928,463	-6.191%
2026-04-17	95.6300	95.739900	95.470000	95.5500	+0.315%	2,234,155	-6.279%
2026-04-16	95.4200	95.420000	95.140000	95.2500	-0.021%	1,110,284	-5.984%
2026-04-15	95.2600	95.300000	95.130000	95.2700	-0.199%	1,276,844	-6.004%
2026-04-14	95.1400	95.460000	95.115000	95.4600	+0.273%	1,490,144	-6.191%
2026-04-13	94.8400	95.210000	94.830000	95.2000	+0.242%	1,952,371	-5.935%
2026-04-10	95.0600	95.140000	94.905000	94.9700	-0.200%	1,725,197	-5.707%
2026-04-09	95.0700	95.298700	94.825000	95.1600	+0.105%	1,448,561	-5.895%
2026-04-08	95.3200	95.350000	95.055000	95.0600	+0.211%	4,180,823	-5.796%
2026-04-07	94.7800	94.880000	94.435000	94.8600	+0.211%	1,477,592	-5.598%
2026-04-06	94.6900	94.860000	94.570000	94.6600	-0.211%	2,584,877	-5.398%
2026-04-02	94.5600	94.910000	94.560000	94.8600	+0.201%	2,305,310	-5.598%
2026-04-01	94.7200	94.830000	94.590000	94.6700	-0.295%	4,073,410	-5.408%
2026-03-31	94.9700	95.159900	94.820000	94.9500	+0.243%	5,834,459	-5.687%
2026-03-30	94.6500	94.860000	94.590000	94.7200	+0.637%	1,749,958	-5.458%
2026-03-27	93.7800	94.200000	93.770000	94.1200	+0.085%	2,368,844	-4.856%
2026-03-26	94.4100	94.620000	93.995000	94.0400	-0.728%	2,670,813	-4.775%
2026-03-25	94.6500	94.800000	94.535000	94.7300	+0.531%	1,668,956	-5.468%
2026-03-24	94.1500	94.515000	94.070000	94.2300	-0.328%	5,581,323	-4.967%
2026-03-23	94.4100	94.780000	94.310000	94.5400	+0.414%	4,063,303	-5.278%
2026-03-20	94.7500	94.750000	94.150000	94.1500	-0.989%	3,078,510	-4.886%
2026-03-19	94.7200	95.240000	94.720000	95.0900	+0.116%	3,957,672	-5.826%
2026-03-18	95.3300	95.378500	94.980000	94.9800	-0.555%	3,085,605	-5.717%
2026-03-17	95.5300	95.610000	95.420100	95.5100	+0.199%	3,676,177	-6.240%
2026-03-16	95.2800	95.380100	95.155000	95.3200	+0.443%	2,166,859	-6.053%
2026-03-13	95.0300	95.140000	94.760000	94.9000	+0.011%	2,160,268	-5.638%
2026-03-12	95.1200	95.160000	94.770000	94.8900	-0.284%	3,212,421	-5.628%
2026-03-11	95.5100	95.555000	95.160000	95.1600	-0.523%	3,193,051	-5.895%
2026-03-10	95.9000	95.965000	95.660000	95.6600	-0.250%	2,907,338	-6.387%
2026-03-09	95.4400	95.930000	95.392500	95.9000	+0.377%	2,468,279	-6.621%
2026-03-06	95.3700	95.795000	95.290000	95.5400	-0.084%	2,226,121	-6.270%
2026-03-05	95.6500	95.790000	95.560100	95.6200	-0.344%	2,272,685	-6.348%
2026-03-04	96.0200	96.035000	95.880000	95.9500	-0.031%	2,111,808	-6.670%
2026-03-03	95.7800	96.100000	95.700000	95.9800	-0.073%	2,300,093	-6.699%
2026-03-02	96.2500	96.280000	96.040000	96.0500	-0.887%	5,770,912	-6.767%
2026-02-27	96.9300	96.965000	96.831400	96.9100	+0.165%	1,872,770	-7.595%
2026-02-26	96.5400	96.750000	96.540000	96.7500	+0.238%	1,641,234	-7.442%
2026-02-25	96.4700	96.580000	96.450000	96.5200	-0.031%	1,747,462	-7.221%
2026-02-24	96.5600	96.649900	96.450000	96.5500	-0.010%	1,700,728	-7.250%
2026-02-23	96.4100	96.650000	96.385000	96.5600	+0.218%	2,520,961	-7.260%
2026-02-20	96.2800	96.369900	96.160000	96.3500	+0.052%	2,192,602	-7.058%
2026-02-19	96.1600	96.310000	96.140000	96.3000	+0.042%	3,103,385	-7.009%
2026-02-18	96.2400	96.350000	96.200000	96.2600	-0.083%	2,718,994	-6.971%
2026-02-17	96.4500	96.480000	96.330000	96.3400	-0.218%	1,942,522	-7.048%
2026-02-13	96.3900	96.550000	96.310000	96.5500	+0.426%	1,924,900	-7.250%
2026-02-12	95.8300	96.190000	95.830000	96.1400	+0.470%	2,462,838	-6.855%
2026-02-11	95.6700	95.830000	95.625000	95.6900	-0.157%	1,703,927	-6.417%
2026-02-10	95.8000	95.910000	95.760300	95.8400	+0.304%	1,345,389	-6.563%
2026-02-09	95.4700	95.590000	95.413962	95.5500	+0.021%	2,030,304	-6.279%
2026-02-06	95.5700	95.575000	95.400100	95.5300	+0.042%	2,805,063	-6.260%
2026-02-05	95.4000	95.530000	95.280000	95.4900	+0.305%	3,936,240	-6.221%
2026-02-04	95.2000	95.339900	95.160000	95.2000	-0.052%	2,928,148	-5.935%
2026-02-03	95.1800	95.260000	95.120000	95.2500	+0.021%	2,556,248	-5.984%
2026-02-02	95.3300	95.385000	95.165000	95.2300	-0.481%	5,782,984	-5.965%
2026-01-30	95.6900	95.729900	95.595000	95.6900	-0.104%	2,085,237	-6.417%
2026-01-29	95.6100	95.830100	95.570000	95.7900	+0.105%	1,961,617	-6.514%
2026-01-28	95.6700	95.725000	95.570000	95.6900	-0.052%	3,556,274	-6.417%
2026-01-27	95.7800	95.860000	95.690000	95.7400	-0.010%	1,578,499	-6.465%
2026-01-26	95.6300	95.750000	95.580000	95.7500	+0.209%	2,398,526	-6.475%
2026-01-23	95.4400	95.565000	95.380000	95.5500	+0.199%	2,242,842	-6.279%
2026-01-22	95.2800	95.495000	95.264200	95.3600	-0.094%	2,429,503	-6.093%
2026-01-21	95.3500	95.478500	95.260100	95.4500	+0.305%	2,619,136	-6.181%
2026-01-20	95.2200	95.377717	95.150000	95.1600	-0.429%	3,843,088	-5.895%
2026-01-16	95.6700	95.755000	95.521500	95.5700	-0.094%	2,433,067	-6.299%
2026-01-15	95.8100	95.920000	95.630000	95.6600	-0.177%	5,755,256	-6.387%
2026-01-14	95.7100	95.870000	95.667500	95.8300	+0.146%	5,522,849	-6.553%
2026-01-13	95.7500	95.755000	95.490000	95.6900	+0.042%	6,680,646	-6.417%
2026-01-12	95.6300	95.830000	95.600000	95.6500	-0.157%	5,803,687	-6.377%
2026-01-09	95.7000	95.915000	95.529000	95.8000	+0.599%	7,464,564	-6.524%
2026-01-08	95.2500	95.260000	95.150000	95.2300	-0.105%	2,743,345	-5.965%
2026-01-07	95.4200	95.450000	95.285000	95.3300	+0.031%	1,952,734	-6.063%
2026-01-06	95.2200	95.320000	95.130000	95.3000	-0.052%	3,115,557	-6.034%
2026-01-05	95.2200	95.400000	95.212000	95.3500	+0.221%	4,362,677	-6.083%
2026-01-02	95.3700	95.385000	95.110000	95.1400	-0.084%	1,836,723	-5.876%
2025-12-31	95.3000	95.430100	95.215000	95.2200	-0.241%	2,412,399	-5.955%
2025-12-30	95.4000	95.480000	95.325000	95.4500	0.000%	1,723,998	-6.181%
2025-12-29	95.4600	95.495000	95.370000	95.4500	+0.094%	1,716,140	-6.181%
2025-12-26	95.4900	95.510000	95.300000	95.3600	-0.063%	1,776,072	-6.093%
2025-12-24	95.2000	95.440000	95.141400	95.4200	+0.305%	1,461,819	-6.152%
2025-12-23	94.8200	95.140000	94.790000	95.1300	+0.042%	2,410,234	-5.866%
2025-12-22	95.1100	95.120000	95.030000	95.0900	0.000%	1,646,240	-5.826%
2025-12-19	95.1300	95.200000	95.060000	95.0900	-0.502%	1,945,122	-5.826%
2025-12-18	95.5500	95.585000	95.433800	95.5700	+0.273%	2,175,374	-6.299%
2025-12-17	95.2400	95.342100	95.200000	95.3100	+0.031%	1,986,008	-6.043%
2025-12-16	95.0800	95.310000	95.050000	95.2800	+0.210%	2,316,604	-6.014%
2025-12-15	95.1000	95.230000	95.060000	95.0800	+0.137%	1,993,939	-5.816%
2025-12-12	94.9800	95.079900	94.950000	94.9500	-0.357%	3,056,471	-5.687%
2025-12-11	95.4600	95.560000	95.235000	95.2900	+0.063%	3,273,675	-6.024%
2025-12-10	94.7900	95.230000	94.790000	95.2300	+0.432%	2,457,601	-5.965%
2025-12-09	95.0800	95.105900	94.810000	94.8200	-0.084%	1,821,129	-5.558%
2025-12-08	94.8000	95.105000	94.800000	94.9000	-0.252%	2,738,941	-5.638%
2025-12-05	95.2700	95.270000	95.045000	95.1400	-0.021%	1,334,708	-5.876%
2025-12-04	95.2750	95.300000	95.120000	95.1600	-0.283%	3,142,829	-5.895%
2025-12-03	95.4100	95.460000	95.275000	95.4300	+0.189%	2,014,997	-6.162%
2025-12-02	95.1500	95.296500	95.090000	95.2500	+0.179%	3,454,443	-5.984%
2025-12-01	95.0900	95.130000	94.990100	95.0800	-0.720%	2,851,610	-5.816%
2025-11-28	95.7700	95.925000	95.650000	95.7700	-0.219%	1,628,858	-6.495%
2025-11-26	95.7850	95.995000	95.705000	95.9800	+0.063%	3,065,225	-6.699%
2025-11-25	95.7400	95.995000	95.695000	95.9200	+0.293%	2,398,350	-6.641%
2025-11-24	95.5900	95.640000	95.480000	95.6400	+0.157%	3,279,215	-6.368%
2025-11-21	95.5000	95.530000	95.300000	95.4900	+0.315%	3,395,165	-6.221%
2025-11-20	95.1600	95.270000	95.125000	95.1900	+0.116%	2,552,772	-5.925%
2025-11-19	95.2200	95.246000	94.981100	95.0800	+0.021%	6,571,801	-5.816%
2025-11-18	95.2000	95.246100	95.001400	95.0600	+0.053%	3,273,261	-5.796%
2025-11-17	95.1500	95.189000	95.010000	95.0100	-0.063%	2,253,051	-5.747%
2025-11-14	95.3000	95.375000	95.030000	95.0700	-0.095%	2,038,838	-5.806%
2025-11-13	95.3700	95.425200	95.150000	95.1600	-0.366%	22,892,516	-5.895%
2025-11-12	95.6000	95.630000	95.500000	95.5100	-0.146%	1,575,993	-6.240%
2025-11-11	95.5200	95.660000	95.435000	95.6500	+0.378%	2,398,449	-6.377%
2025-11-10	95.2800	95.370000	95.230000	95.2900	-0.115%	2,370,422	-6.024%
2025-11-07	95.1900	95.420000	95.160000	95.4000	+0.094%	3,217,308	-6.132%
2025-11-06	95.2600	95.378800	95.230000	95.3100	+0.390%	2,383,460	-6.043%
2025-11-05	95.1900	95.200000	94.840000	94.9400	-0.325%	2,595,436	-5.677%
2025-11-04	95.1600	95.275000	95.070000	95.2500	+0.147%	2,404,365	-5.984%
2025-11-03	95.0400	95.165000	94.995000	95.1100	-0.460%	3,195,268	-5.846%
2025-10-31	95.6700	95.720000	95.470100	95.5500	+0.052%	2,932,482	-6.279%
2025-10-30	95.3800	95.725000	95.350000	95.5000	-0.094%	4,804,452	-6.230%
2025-10-29	96.2000	96.200000	95.580000	95.5900	-0.665%	4,038,195	-6.319%
2025-10-28	96.1000	96.250000	96.073000	96.2300	+0.104%	4,919,399	-6.942%
2025-10-27	96.0400	96.150000	95.870000	96.1300	+0.094%	3,474,890	-6.845%
2025-10-24	96.0500	96.070000	95.845000	96.0400	+0.198%	3,160,320	-6.758%
2025-10-23	95.9900	96.020000	95.820000	95.8500	-0.208%	2,148,466	-6.573%
2025-10-22	96.0300	96.130000	95.960000	96.0500	-0.073%	3,091,535	-6.767%
2025-10-21	96.1100	96.198000	96.025000	96.1200	+0.167%	2,831,063	-6.835%
2025-10-20	95.9800	95.990000	95.860000	95.9600	+0.083%	4,817,793	-6.680%
2025-10-17	95.8500	95.880000	95.693662	95.8800	-0.010%	4,592,282	-6.602%
2025-10-16	95.4900	95.940000	95.462000	95.8900	+0.377%	4,962,438	-6.612%
2025-10-15	95.5600	95.729300	95.480000	95.5300	-0.010%	7,693,984	-6.260%
2025-10-14	95.4500	95.590000	95.365000	95.5400	+0.084%	5,544,546	-6.270%
2025-10-13	95.3000	95.460000	95.231400	95.4600	+0.189%	1,341,995	-6.191%
2025-10-10	95.2600	95.386500	95.060000	95.2800	+0.379%	3,301,840	-6.014%
2025-10-09	95.0800	95.090000	94.920000	94.9200	-0.221%	5,650,729	-5.657%
2025-10-08	95.2300	95.270000	95.079900	95.1300	+0.032%	1,661,694	-5.866%
2025-10-07	95.0600	95.169900	94.980000	95.1000	+0.211%	2,217,879	-5.836%
2025-10-06	95.0200	95.108400	94.900000	94.9000	-0.200%	2,877,586	-5.638%
2025-10-03	95.3500	95.350000	95.070000	95.0900	-0.157%	3,625,260	-5.826%
2025-10-02	95.0900	95.240000	95.000000	95.2400	+0.126%	3,071,467	-5.974%
2025-10-01	95.0300	95.130000	94.915000	95.1200	-0.032%	3,443,793	-5.856%
2025-09-30	95.2400	95.375000	95.110100	95.1500	-0.042%	3,020,319	-5.885%
2025-09-29	95.0100	95.200000	94.950000	95.1900	+0.211%	3,643,819	-5.925%
2025-09-26	95.0500	95.155500	94.934700	94.9900	+0.021%	2,285,847	-5.727%
2025-09-25	94.9900	95.030000	94.850000	94.9700	-0.158%	3,896,709	-5.707%
2025-09-24	95.2000	95.220000	95.070000	95.1200	-0.199%	2,260,637	-5.856%
2025-09-23	95.1500	95.310000	95.000000	95.3100	+0.326%	7,073,962	-6.043%
2025-09-22	95.0900	95.145000	94.970000	95.0000	-0.200%	4,153,625	-5.737%
2025-09-19	95.1400	95.210000	95.052500	95.1900	+0.168%	3,064,361	-5.925%
2025-09-18	95.0400	95.257600	94.970000	95.0300	-0.430%	3,507,724	-5.767%
2025-09-17	95.7900	95.970000	95.425000	95.4400	-0.261%	4,249,840	-6.171%
2025-09-16	95.8000	95.845000	95.310000	95.6900	-0.042%	3,811,850	-6.417%
2025-09-15	95.6000	95.785000	95.525000	95.7300	+0.325%	2,393,227	-6.456%
2025-09-12	95.3200	95.480000	95.175000	95.4200	-0.042%	3,247,529	-6.152%
2025-09-11	95.4200	95.598900	95.400000	95.4600	+0.178%	3,182,354	-6.191%
2025-09-10	95.3100	95.420000	95.200100	95.2900	+0.200%	2,297,311	-6.024%
2025-09-09	95.2800	95.360000	95.040000	95.1000	-0.220%	2,238,165	-5.836%
2025-09-08	95.1800	95.330000	95.120000	95.3100	+0.443%	2,149,240	-6.043%
2025-09-05	94.9200	95.001400	94.840000	94.8900	+0.487%	2,248,072	-5.628%
2025-09-04	94.2200	94.445000	94.095000	94.4300	+0.511%	2,506,091	-5.168%
2025-09-03	93.7600	94.065000	93.705000	93.9500	+0.320%	2,444,401	-4.683%
2025-09-02	93.6500	93.770000	93.585000	93.6500	-0.742%	3,172,174	-4.378%
2025-08-29	94.2200	94.379900	94.190000	94.3500	0.000%	2,249,758	-5.087%
2025-08-28	94.1500	94.365000	94.141000	94.3500	+0.117%	1,464,611	-5.087%
2025-08-27	94.0400	94.265000	93.950000	94.2400	+0.138%	1,538,097	-4.977%
2025-08-26	93.8900	94.140000	93.870000	94.1100	+0.266%	2,391,313	-4.845%
2025-08-25	93.8300	93.995000	93.350100	93.8600	-0.234%	3,120,740	-4.592%
2025-08-22	93.7000	94.100000	93.590000	94.0800	+0.620%	3,824,598	-4.815%
2025-08-21	93.4800	93.610000	93.350000	93.5000	-0.160%	2,416,061	-4.225%
2025-08-20	93.5200	93.715000	93.430000	93.6500	+0.150%	3,942,217	-4.378%
2025-08-19	93.4300	93.640000	93.430000	93.5100	+0.086%	3,718,002	-4.235%
2025-08-18	93.5600	93.570000	93.330000	93.4300	-0.160%	3,116,950	-4.153%
2025-08-15	93.6400	93.689900	93.424100	93.5800	-0.043%	2,309,396	-4.306%
2025-08-14	93.7800	93.840000	93.584000	93.6200	-0.341%	2,578,296	-4.347%
2025-08-13	93.9000	93.950000	93.845000	93.9400	+0.353%	2,483,134	-4.673%
2025-08-12	93.8800	93.910000	93.395000	93.6100	+0.053%	2,889,017	-4.337%
2025-08-11	93.6200	93.680000	93.540000	93.5600	0.000%	2,101,232	-4.286%
2025-08-08	93.5500	93.590000	93.440000	93.5600	-0.160%	2,750,430	-4.286%
2025-08-07	93.5100	93.925000	93.510000	93.7100	-0.128%	1,744,504	-4.439%
2025-08-06	93.8300	93.885000	93.430000	93.8300	0.000%	2,893,878	-4.561%
2025-08-05	93.6600	93.880000	93.520000	93.8300	+0.064%	2,447,667	-4.561%
2025-08-04	93.6800	93.770000	93.540100	93.7700	+0.053%	2,538,993	-4.500%
2025-08-01	93.3900	93.730000	93.250000	93.7200	+0.698%	4,337,060	-4.449%
2025-07-31	93.2400	93.340000	92.940000	93.0700	-0.064%	3,024,434	-3.782%
2025-07-30	93.1600	93.405000	93.000000	93.1300	-0.289%	2,157,855	-3.844%
2025-07-29	93.0200	93.420000	93.000000	93.4000	+0.517%	4,549,678	-4.122%
2025-07-28	92.9200	93.119800	92.810100	92.9200	-0.225%	1,900,715	-3.627%
2025-07-25	92.4300	93.130000	92.430000	93.1300	+0.226%	2,588,607	-3.844%
2025-07-24	92.7000	92.926000	92.630000	92.9200	-0.043%	2,442,588	-3.627%
2025-07-23	93.1000	93.150000	92.960000	92.9600	-0.386%	3,062,867	-3.668%
2025-07-22	93.1000	93.320000	92.730100	93.3200	+0.279%	3,373,526	-4.040%
2025-07-21	92.8000	93.250000	92.800000	93.0600	+0.280%	4,141,765	-3.772%
2025-07-18	92.8500	92.898500	92.750000	92.8000	+0.140%	1,651,944	-3.502%
2025-07-17	92.6900	92.809900	92.560000	92.6700	+0.054%	2,985,156	-3.367%
2025-07-16	92.6400	92.720000	92.405000	92.6200	+0.173%	4,221,488	-3.315%
2025-07-15	92.9500	92.990000	92.420000	92.4600	-0.270%	3,310,198	-3.147%
2025-07-14	92.7200	92.920000	92.695000	92.7100	-0.162%	2,259,798	-3.408%
2025-07-11	92.9300	93.000000	92.810000	92.8600	-0.408%	2,040,078	-3.565%
2025-07-10	93.2700	93.270000	93.080000	93.2400	-0.054%	2,137,790	-3.958%
2025-07-09	92.9700	93.310000	92.960000	93.2900	+0.496%	3,626,677	-4.009%
2025-07-08	92.7400	92.830000	92.675000	92.8300	+0.054%	2,797,637	-3.533%
2025-07-07	93.0100	93.040000	92.733600	92.7800	-0.354%	3,359,365	-3.481%
2025-07-03	93.2500	93.300000	93.110000	93.1100	-0.332%	2,151,698	-3.823%
2025-07-02	93.2700	93.430000	93.237500	93.4200	-0.053%	2,620,470	-4.143%
2025-07-01	93.5200	93.630000	93.070000	93.4700	-0.447%	2,849,268	-4.194%
2025-06-30	93.6550	93.920000	93.640000	93.8900	+0.385%	2,465,051	-4.622%
2025-06-27	93.5300	93.800000	93.490000	93.5300	-0.394%	3,117,904	-4.255%
2025-06-26	93.6200	93.900000	93.520000	93.9000	+0.385%	2,839,321	-4.633%
2025-06-25	93.2900	93.540000	93.195600	93.5400	+0.021%	3,158,532	-4.266%
2025-06-24	92.9600	93.520000	92.960000	93.5200	+0.516%	2,192,771	-4.245%
2025-06-23	92.9200	93.249900	92.890000	93.0400	+0.248%	1,826,774	-3.751%
2025-06-20	92.5900	92.898200	92.510000	92.8100	+0.075%	1,536,062	-3.513%
2025-06-18	92.9000	92.990000	92.450000	92.7400	+0.043%	3,124,088	-3.440%
2025-06-17	92.5900	92.730000	92.480000	92.7000	+0.303%	2,497,764	-3.398%
2025-06-16	92.4700	92.665000	92.380000	92.4200	-0.130%	2,279,376	-3.105%
2025-06-13	92.7100	92.800000	92.375000	92.5400	-0.495%	3,828,370	-3.231%
2025-06-12	92.8800	93.000000	92.805000	93.0000	+0.421%	2,771,212	-3.710%
2025-06-11	92.5100	92.710000	92.365000	92.6100	+0.368%	2,643,841	-3.304%
2025-06-10	92.2600	92.320000	92.105000	92.2700	+0.315%	2,215,326	-2.948%
2025-06-09	91.7800	92.070000	91.780000	91.9800	+0.251%	1,766,853	-2.642%
2025-06-06	91.9200	91.981000	91.560000	91.7500	-0.531%	2,237,437	-2.398%
2025-06-05	92.5600	92.630000	92.240000	92.2400	-0.367%	3,516,195	-2.916%
2025-06-04	92.3000	92.650000	92.170000	92.5800	+0.663%	2,816,243	-3.273%
2025-06-03	92.1400	92.235000	91.850000	91.9700	-0.054%	2,184,344	-2.631%
2025-06-02	92.0100	92.235000	91.920000	92.0200	-0.680%	3,200,230	-2.684%
2025-05-30	92.4600	92.650000	92.315000	92.6500	+0.238%	4,320,515	-3.346%
2025-05-29	92.3500	92.500000	92.285000	92.4300	+0.402%	3,001,452	-3.116%
2025-05-28	92.1000	92.280000	91.925000	92.0600	-0.098%	2,750,613	-2.726%
2025-05-27	92.0200	92.240000	91.905000	92.1500	+0.359%	2,979,826	-2.821%
2025-05-23	91.8400	91.840000	91.560000	91.8200	+0.262%	2,285,749	-2.472%
2025-05-22	91.3100	91.690000	91.190000	91.5800	+0.186%	2,929,369	-2.217%
2025-05-21	91.6500	91.870000	91.350000	91.4100	-0.695%	5,582,877	-2.035%
2025-05-20	92.0500	92.180000	91.913500	92.0500	-0.282%	2,677,042	-2.716%
2025-05-19	91.7300	92.340000	91.730000	92.3100	-0.065%	2,712,989	-2.990%
2025-05-16	92.6100	92.660000	92.324700	92.3700	+0.043%	2,498,431	-3.053%
2025-05-15	92.0800	92.347700	91.910000	92.3300	+0.731%	2,469,264	-3.011%
2025-05-14	91.9200	92.049900	91.650000	91.6600	-0.445%	2,547,362	-2.302%
2025-05-13	92.4400	92.440000	91.980000	92.0700	-0.098%	2,925,685	-2.737%
2025-05-12	92.3300	92.460000	92.145000	92.1600	-0.561%	2,460,966	-2.832%
2025-05-09	92.3300	92.850000	92.330000	92.6800	+0.216%	2,472,554	-3.377%
2025-05-08	93.0800	93.419900	92.450000	92.4800	-0.613%	2,597,365	-3.168%
2025-05-07	92.9400	93.170000	92.880000	93.0500	+0.269%	4,508,921	-3.761%
2025-05-06	92.5000	92.800000	92.360000	92.8000	+0.422%	4,561,149	-3.502%
2025-05-05	92.7100	92.950000	92.305000	92.4100	-0.227%	6,970,898	-3.095%
2025-05-02	92.7200	92.952300	92.505000	92.6200	-0.548%	3,927,773	-3.315%
2025-05-01	93.6000	93.780000	93.050000	93.1300	-0.704%	4,431,470	-3.844%
2025-04-30	93.6300	93.846400	93.540000	93.7900	+0.032%	7,251,242	-4.521%
2025-04-29	93.3600	93.779900	93.350000	93.7600	+0.267%	2,683,981	-4.490%
2025-04-28	93.1700	93.555600	93.050000	93.5100	+0.257%	5,205,698	-4.235%
2025-04-25	93.1900	93.300000	93.050000	93.2700	+0.387%	1,613,654	-3.988%
2025-04-24	92.7500	92.950000	92.220000	92.9100	+0.574%	3,196,366	-3.616%
2025-04-23	93.0100	93.040000	92.110000	92.3800	+0.326%	3,675,489	-3.063%
2025-04-22	92.1200	92.530000	92.020000	92.0800	+0.261%	3,338,805	-2.748%
2025-04-21	92.1750	92.429900	91.820000	91.8400	-0.692%	2,060,055	-2.493%
2025-04-17	92.6400	92.736600	92.410000	92.4800	-0.334%	2,393,159	-3.168%
2025-04-16	92.5800	92.910000	92.470000	92.7900	+0.194%	3,382,551	-3.492%
2025-04-15	92.3800	92.896000	92.380000	92.6100	+0.043%	2,879,467	-3.304%
2025-04-14	92.1900	92.690000	92.190000	92.5700	+0.718%	3,490,338	-3.262%
2025-04-11	91.2400	91.920000	90.840200	91.9100	-0.044%	3,162,067	-2.568%

document.getElementById("znHVYy").onerror = function(){this.style.display='none';}; .dark-mode .TFMNQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TFMNQj{ color: #333333; background-color: white; border: 2px solid #333333; }MBBiShares MBS ETFstock NASDAQ ETF

MBB
iShares MBS ETF
stock NASDAQ ETF