MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBB — iShares MBS ETF
NasdaqiShares MBS ETF
$89.09
-0.13(-0.15%)
- O
- 89.11
- H
- 89.28
- L
- 88.84
- V
- 5.08M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$89.09
Period Return-3.56%
Period High$96.97
Period Low$88.84
Avg Daily Volume3.09M
Total Trading Days365
MBB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $89.11 | $89.28 | $88.84 | $89.09 | $-0.13 | -0.15% | 5,078,992 | $88.99 | $88.84 $89.28 |
| Oct 2, 2026 | $89.82 | $89.87 | $89.17 | $89.22 | $-0.33 | -0.37% | 4,647,338 | $89.32 | $89.17 $89.87 |
| Oct 1, 2026 | $89.04 | $89.73 | $88.92 | $89.55 | $-0.07 | -0.08% | 9,482,549 | $89.39 | $88.92 $89.73 |
| Sep 30, 2026 | $89.79 | $89.80 | $89.14 | $89.62 | +$0.10 | +0.11% | 10,671,257 | $89.48 | $89.14 $89.80 |
| Sep 29, 2026 | $89.78 | $89.78 | $89.22 | $89.52 | $-0.14 | -0.16% | 9,286,261 | $89.42 | $89.22 $89.78 |
| Sep 28, 2026 | $89.71 | $89.97 | $89.47 | $89.66 | $-0.68 | -0.75% | 5,738,544 | $89.69 | $89.47 $89.97 |
| Sep 25, 2026 | $90.04 | $90.35 | $89.70 | $90.34 | +$0.48 | +0.53% | 7,396,311 | $90.08 | $89.70 $90.35 |
| Sep 24, 2026 | $90.69 | $90.73 | $89.86 | $89.86 | $-0.67 | -0.74% | 5,741,521 | $90.17 | $89.86 $90.73 |
| Sep 23, 2026 | $91.27 | $91.38 | $90.28 | $90.53 | $-0.92 | -1.01% | 12,659,676 | $90.66 | $90.28 $91.38 |
| Sep 22, 2026 | $91.51 | $91.64 | $91.22 | $91.45 | $-0.14 | -0.15% | 60,949,197 | $91.41 | $91.22 $91.64 |
| Sep 21, 2026 | $91.61 | $91.72 | $91.54 | $91.59 | +$0.30 | +0.33% | 3,292,103 | $91.62 | $91.54 $91.72 |
| Sep 18, 2026 | $91.45 | $91.46 | $91.27 | $91.29 | $-0.52 | -0.57% | 5,070,467 | $91.36 | $91.27 $91.46 |
| Sep 17, 2026 | $91.68 | $91.83 | $91.55 | $91.81 | +$0.59 | +0.64% | 1,992,484 | $91.65 | $91.55 $91.83 |
| Sep 16, 2026 | $91.41 | $91.62 | $91.13 | $91.23 | $-0.02 | -0.02% | 2,135,862 | $91.46 | $91.13 $91.62 |
| Sep 15, 2026 | $91.24 | $91.30 | $91.09 | $91.24 | +$0.02 | +0.02% | 2,603,493 | $91.20 | $91.09 $91.30 |
| Sep 14, 2026 | $91.21 | $91.52 | $91.02 | $91.22 | $-0.16 | -0.18% | 3,067,460 | $91.33 | $91.02 $91.52 |
| Sep 11, 2026 | $91.70 | $91.76 | $91.34 | $91.38 | $-0.10 | -0.11% | 3,860,695 | $91.52 | $91.34 $91.76 |
| Sep 10, 2026 | $91.73 | $91.80 | $91.46 | $91.48 | $-0.74 | -0.80% | 4,316,813 | $91.58 | $91.46 $91.80 |
| Sep 9, 2026 | $92.41 | $92.54 | $92.18 | $92.22 | $-0.31 | -0.34% | 1,437,592 | $92.30 | $92.18 $92.54 |
| Sep 8, 2026 | $92.68 | $92.73 | $92.45 | $92.53 | $-0.19 | -0.20% | 1,299,903 | $92.58 | $92.45 $92.73 |
| Sep 4, 2026 | $92.74 | $92.79 | $92.64 | $92.72 | +$0.06 | +0.06% | 1,565,277 | $92.71 | $92.64 $92.79 |
| Sep 3, 2026 | $92.82 | $92.83 | $92.65 | $92.66 | +$0.15 | +0.16% | 2,101,780 | $92.71 | $92.65 $92.83 |
| Sep 2, 2026 | $92.44 | $92.52 | $92.28 | $92.51 | +$0.10 | +0.11% | 2,952,555 | $92.36 | $92.28 $92.52 |
| Sep 1, 2026 | $92.47 | $92.71 | $92.35 | $92.41 | $-0.69 | -0.74% | 2,743,555 | $92.49 | $92.35 $92.71 |
| Aug 31, 2026 | $93.05 | $93.11 | $92.95 | $93.10 | $-0.07 | -0.08% | 2,240,066 | $93.03 | $92.95 $93.11 |
| Aug 28, 2026 | $93.58 | $93.69 | $93.12 | $93.17 | $-0.35 | -0.37% | 1,910,171 | $93.29 | $93.12 $93.69 |
| Aug 27, 2026 | $93.58 | $93.66 | $93.46 | $93.52 | $-0.06 | -0.06% | 1,759,947 | $93.55 | $93.46 $93.66 |
| Aug 26, 2026 | $93.62 | $93.62 | $93.46 | $93.58 | $-0.19 | -0.20% | 1,938,636 | $93.54 | $93.46 $93.62 |
| Aug 25, 2026 | $93.60 | $93.80 | $93.51 | $93.77 | +$0.46 | +0.49% | 6,387,588 | $93.80 | $93.51 $93.80 |
| Aug 24, 2026 | $93.16 | $93.34 | $93.15 | $93.31 | +$0.19 | +0.20% | 1,265,628 | $93.29 | $93.15 $93.34 |