NASDAQ · MBB

iShares MBS ETF

Financial Services · Asset Management

$91.97

Up+$0.44 (+0.48%)

Updated Nov 5, 2026, 3:37 AM

SID Score

6.0/10

Composite research score

Smart Money

54/100

Neutral

Price performance · MBB

MBB price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

MBB OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$91.78	$92.09	$91.55	$91.97	4.24M
Nov 3, 2026	$91.77	$91.77	$91.425	$91.53	4.3M
Nov 2, 2026	$91.76	$91.96	$91.63	$91.73	9.57M
Oct 30, 2026	$91.96	$92.095	$91.801	$92.05	2.96M
Oct 29, 2026	$91.61	$91.895	$91.51	$91.68	3.27M
Oct 28, 2026	$91.48	$91.535	$91.19	$91.41	7.08M
Oct 27, 2026	$91.44	$91.6153	$91.40	$91.55	2.15M
Oct 26, 2026	$91.44	$91.62	$91.41	$91.52	2.95M
Oct 23, 2026	$91.41	$91.4599	$91.22	$91.29	8.09M
Oct 22, 2026	$91.00	$91.545	$90.915	$91.38	9.63M
Oct 21, 2026	$90.69	$90.765	$90.295	$90.54	6.2M
Oct 20, 2026	$90.37	$90.665	$90.225	$90.49	6.13M
Oct 19, 2026	$90.43	$90.526	$90.115	$90.22	2.11M
Oct 16, 2026	$90.43	$90.775	$90.305	$90.52	2.63M
Oct 15, 2026	$91.01	$91.01	$90.50	$90.59	6.97M
Oct 14, 2026	$89.44	$90.08	$89.41	$90.00	19.69M
Oct 13, 2026	$89.88	$89.99	$89.79	$89.97	3.92M
Oct 12, 2026	$89.68	$89.83	$89.68	$89.83	1.9M
Oct 9, 2026	$89.55	$89.79	$89.40	$89.79	3.82M
Oct 8, 2026	$89.08	$89.73	$88.99	$89.73	5.39M
Oct 7, 2026	$88.58	$89.385	$88.58	$89.22	4.98M