Stock listing
CBOE:MBBA iShares Mortgage-Backed Securities Active ETF Stock
Follow iShares Mortgage-Backed Securities Active ETF into a list and get an email when it puts out news.
Share price · CBOE:MBBA
$48.11 USD -0.15 (-0.3%)
Close on Nov 2, 2026
- Day range
- $47.94 – $48.20 USDNov 2, 2026
- Volume
- 184,668 sharesNov 2, 2026
- Traded on an average day
- $11.42M USDMedian day 14,630 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:MBBA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $48.11 | -0.15 | -0.3% | $47.94 | $48.20 | $47.94 | 184,668 | |
| $48.26 | +0.26 | +0.5% | $48.05 | $48.26 | $48.02 | 199,600 | |
| $48.00 | +0.10 | +0.2% | $47.83 | $48.08 | $47.83 | 84,000 | |
| $47.90 | -0.075 | -0.2% | $47.87 | $47.93 | $47.70 | 73,900 | |
| $47.98 | +0.055 | +0.1% | $47.68 | $48.00 | $47.68 | 95,400 | |
| $47.92 | +0.11 | +0.2% | $47.70 | $48.03 | $47.70 | 126,800 | |
| $47.81 | -0.05 | -0.1% | $47.85 | $47.89 | $47.73 | 70,200 | |
| $47.86 | +0.39 | +0.8% | $47.73 | $47.95 | $47.63 | 149,200 | |
| $47.47 | +0.03 | +0.1% | $47.36 | $47.62 | $47.31 | 89,300 | |
| $47.44 | +0.07 | +0.1% | $47.52 | $47.55 | $47.33 | 96,788 | |
| $47.37 | -0.12 | -0.3% | $47.59 | $47.59 | $47.26 | 71,967 | |
| $47.49 | -0.05 | -0.1% | $47.59 | $47.68 | $47.38 | 76,300 | |
| $47.54 | +0.32 | +0.7% | $47.92 | $47.92 | $47.44 | 64,800 | |
| $47.22 | +0.03 | +0.1% | $46.71 | $47.34 | $46.71 | 70,100 | |
| $47.19 | +0.14 | +0.3% | $47.04 | $47.29 | $47.04 | 66,614 | |
| $47.05 | +0.07 | +0.1% | $46.86 | $47.27 | $46.86 | 188,789 | |
| $46.98 | -0.06 | -0.1% | $47.03 | $47.11 | $46.76 | 141,500 | |
| $47.04 | +0.32 | +0.7% | $46.86 | $47.05 | $46.59 | 146,900 | |
| $46.72 | -0.07 | -0.1% | $46.32 | $46.84 | $46.32 | 106,400 | |
| $46.79 | +0.075 | +0.2% | $46.78 | $46.94 | $46.61 | 71,540 | |
| $46.72 | -0.195 | -0.4% | $46.59 | $46.84 | $46.59 | 114,972 | |
| $46.91 | -0.04 | -0.1% | $46.96 | $47.26 | $46.81 | 141,500 | |
| $46.95 | +0.04 | +0.1% | $46.72 | $47.17 | $46.61 | 98,200 | |
| $46.91 | -0.05 | -0.1% | $47.15 | $47.20 | $46.76 | 117,300 | |
| $46.96 | +0.01 | 0.0% | $47.10 | $47.15 | $46.73 | 204,600 | |
| $46.95 | -0.40 | -0.8% | $47.11 | $47.22 | $46.93 | 105,600 | |
| $47.35 | +0.29 | +0.6% | $47.01 | $47.39 | $46.97 | 228,414 | |
| $47.06 | -0.29 | -0.6% | $47.82 | $47.82 | $47.06 | 309,873 | |
| $47.35 | -0.64 | -1.3% | $48.00 | $48.01 | $47.31 | 1,153,459 | |
| $47.99 | +0.065 | +0.1% | $48.11 | $48.20 | $47.91 | 10,582,300 | |
| $47.93 | +0.11 | +0.2% | $47.82 | $48.08 | $47.82 | 5,053 | |
| $47.82 | -0.334 | -0.7% | $47.74 | $47.91 | $47.74 | 6,202 | |
| $48.15 | +0.349 | +0.7% | $47.94 | $48.20 | $47.91 | 9,517 | |
| $47.80 | -0.073 | -0.2% | $48.02 | $48.02 | $47.80 | 6,726 | |
| $47.87 | +0.083 | +0.2% | $47.77 | $47.91 | $47.67 | 7,527 | |
| $47.79 | -0.227 | -0.5% | $47.72 | $48.00 | $47.63 | 2,459 | |
| $48.02 | -0.061 | -0.1% | $47.99 | $48.19 | $47.92 | 8,848 | |
| $48.08 | -0.377 | -0.8% | $48.21 | $48.28 | $48.01 | 3,836 | |
| $48.46 | -0.212 | -0.4% | $48.60 | $49.00 | $48.43 | 11,915 | |
| $48.67 | -0.014 | 0.0% | $48.53 | $48.85 | $48.53 | 14,630 | |
| $48.68 | +0.08 | +0.2% | $48.76 | $48.76 | $48.63 | 5,422 | |
| $48.60 | +0.065 | +0.1% | $48.65 | $48.77 | $48.58 | 10,407 | |
| $48.54 | +0.05 | +0.1% | $48.34 | $48.60 | $48.34 | 4,523 | |
| $48.49 | -0.272 | -0.6% | $48.33 | $48.64 | $48.33 | 13,072 | |
| $48.76 | -0.108 | -0.2% | $48.64 | $48.83 | $48.64 | 7,790 | |
| $48.87 | -0.22 | -0.4% | $49.05 | $49.12 | $48.85 | 4,736 | |
| $49.09 | -0.01 | 0.0% | $49.08 | $49.18 | $48.98 | 3,906 | |
| $49.10 | -0.079 | -0.2% | $48.95 | $49.18 | $48.95 | 3,750 | |
| $49.17 | +0.159 | +0.3% | $48.92 | $49.23 | $48.92 | 7,697 | |
| $49.02 | +0.205 | +0.4% | $48.99 | $49.07 | $48.93 | 3,633 | |
| $48.81 | -0.08 | -0.2% | $48.80 | $49.00 | $48.79 | 7,960 | |
| $48.89 | -0.204 | -0.4% | $48.99 | $49.04 | $48.89 | 4,712 | |
| $49.09 | +0.159 | +0.3% | $48.98 | $49.17 | $48.95 | 12,150 | |
| $48.94 | +0.03 | +0.1% | $48.91 | $49.02 | $48.80 | 5,916 | |
| $48.91 | -0.033 | -0.1% | $48.76 | $49.07 | $48.76 | 4,091 | |
| $48.94 | -0.122 | -0.2% | $49.11 | $49.11 | $48.90 | 7,284 | |
| $49.06 | +0.115 | +0.2% | $48.97 | $49.19 | $48.97 | 10,052 | |
| $48.95 | +0.03 | +0.1% | $49.06 | $49.18 | $48.90 | 8,712 | |
| $48.92 | +0.09 | +0.2% | $48.85 | $49.00 | $48.83 | 6,701 | |
| $48.83 | -0.215 | -0.4% | $48.90 | $48.99 | $48.82 | 44,600 | |
| $49.04 | +0.142 | +0.3% | $49.12 | $49.22 | $48.92 | 8,768 | |
| $48.90 | -0.147 | -0.3% | $48.99 | $49.01 | $48.82 | 4,357 | |
| $49.05 | +0.057 | +0.1% | $49.03 | $49.14 | $48.96 | 10,546 | |
| $48.99 | +0.138 | +0.3% | $48.92 | $49.05 | $48.87 | 7,784 | |
| $48.85 | -0.003 | 0.0% | $49.09 | $49.09 | $48.61 | 16,011 |
- Ticker
- CBOE:MBBA
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares Mortgage-Backed Securities Active ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Mortgage-Backed Securities Active ETF.