Stock listing
NASDAQ:MBB iShares MBS ETF Stock
Home listing (NASDAQ) of iShares MBS ETF
Follow iShares MBS ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MBB
$92.05 USD +0.37 (+0.4%)
Close on Oct 30, 2026
- Day range
- $91.80 – $92.10 USDOct 30, 2026
- Volume
- 2.96M sharesOct 30, 2026
- 52-week range
- $88.58 – $96.97 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $457.5M USDMedian day 2.95M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:MBB · Home | $92.05 USD | +0.37 (+0.4%) | 2,963,416 | $91.96 | $92.10 | $91.80 | $91.68 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MBB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $92.05 | +0.37 | +0.4% | $91.96 | $92.10 | $91.80 | 2,963,416 | |
| $91.68 | +0.27 | +0.3% | $91.61 | $91.90 | $91.51 | 3,268,997 | |
| $91.41 | -0.14 | -0.2% | $91.48 | $91.54 | $91.19 | 7,083,633 | |
| $91.55 | +0.03 | 0.0% | $91.44 | $91.62 | $91.40 | 2,146,064 | |
| $91.52 | +0.23 | +0.3% | $91.44 | $91.62 | $91.41 | 2,945,789 | |
| $91.29 | -0.09 | -0.1% | $91.41 | $91.46 | $91.22 | 8,085,051 | |
| $91.38 | +0.84 | +0.9% | $91.00 | $91.55 | $90.92 | 9,632,239 | |
| $90.54 | +0.05 | +0.1% | $90.69 | $90.77 | $90.30 | 6,198,518 | |
| $90.49 | +0.27 | +0.3% | $90.37 | $90.67 | $90.23 | 6,133,167 | |
| $90.22 | -0.30 | -0.3% | $90.43 | $90.53 | $90.12 | 2,105,555 | |
| $90.52 | -0.07 | -0.1% | $90.43 | $90.78 | $90.31 | 2,630,322 | |
| $90.59 | +0.59 | +0.7% | $91.01 | $91.01 | $90.50 | 6,965,328 | |
| $90.00 | +0.03 | 0.0% | $89.44 | $90.08 | $89.41 | 19,694,939 | |
| $89.97 | +0.14 | +0.2% | $89.88 | $89.99 | $89.79 | 3,919,336 | |
| $89.83 | +0.04 | 0.0% | $89.68 | $89.83 | $89.68 | 1,901,951 | |
| $89.79 | +0.06 | +0.1% | $89.55 | $89.79 | $89.40 | 3,817,713 | |
| $89.73 | +0.51 | +0.6% | $89.08 | $89.73 | $88.99 | 5,388,532 | |
| $89.22 | -0.14 | -0.2% | $88.58 | $89.39 | $88.58 | 4,982,474 | |
| $89.36 | +0.27 | +0.3% | $89.16 | $89.44 | $89.10 | 7,087,498 | |
| $89.09 | -0.13 | -0.1% | $89.11 | $89.28 | $88.84 | 5,079,778 | |
| $89.22 | -0.33 | -0.4% | $89.82 | $89.87 | $89.17 | 4,647,337 | |
| $89.55 | -0.07 | -0.1% | $89.04 | $89.73 | $88.92 | 9,482,549 | |
| $89.62 | +0.10 | +0.1% | $89.79 | $89.80 | $89.14 | 10,671,260 | |
| $89.52 | -0.14 | -0.2% | $89.78 | $89.78 | $89.22 | 9,286,260 | |
| $89.66 | -0.68 | -0.8% | $89.71 | $89.97 | $89.47 | 5,738,544 | |
| $90.34 | +0.48 | +0.5% | $90.04 | $90.35 | $89.70 | 7,396,310 | |
| $89.86 | -0.67 | -0.7% | $90.69 | $90.73 | $89.86 | 5,741,520 | |
| $90.53 | -0.92 | -1.0% | $91.27 | $91.38 | $90.28 | 12,659,680 | |
| $91.45 | -0.14 | -0.2% | $91.51 | $91.64 | $91.22 | 60,949,199 | |
| $91.59 | +0.30 | +0.3% | $91.61 | $91.72 | $91.54 | 3,292,102 | |
| $91.29 | -0.52 | -0.6% | $91.45 | $91.46 | $91.27 | 5,070,467 | |
| $91.81 | +0.585 | +0.6% | $91.68 | $91.83 | $91.55 | 1,992,483 | |
| $91.23 | -0.015 | 0.0% | $91.41 | $91.62 | $91.13 | 2,135,861 | |
| $91.24 | +0.02 | 0.0% | $91.24 | $91.30 | $91.09 | 2,603,492 | |
| $91.22 | -0.16 | -0.2% | $91.21 | $91.52 | $91.02 | 3,067,459 | |
| $91.38 | -0.10 | -0.1% | $91.70 | $91.76 | $91.34 | 3,860,694 | |
| $91.48 | -0.74 | -0.8% | $91.73 | $91.80 | $91.46 | 4,316,812 | |
| $92.22 | -0.31 | -0.3% | $92.41 | $92.54 | $92.18 | 1,437,591 | |
| $92.53 | -0.185 | -0.2% | $92.68 | $92.73 | $92.45 | 1,299,902 | |
| $92.72 | +0.055 | +0.1% | $92.74 | $92.79 | $92.64 | 1,565,277 | |
| $92.66 | +0.15 | +0.2% | $92.82 | $92.83 | $92.65 | 2,101,779 | |
| $92.51 | +0.10 | +0.1% | $92.44 | $92.52 | $92.28 | 2,952,554 | |
| $92.41 | -0.69 | -0.7% | $92.47 | $92.71 | $92.35 | 2,743,554 | |
| $93.10 | -0.07 | -0.1% | $93.05 | $93.11 | $92.95 | 2,240,066 | |
| $93.17 | -0.35 | -0.4% | $93.58 | $93.69 | $93.12 | 1,910,171 | |
| $93.52 | -0.06 | -0.1% | $93.58 | $93.66 | $93.46 | 1,759,947 | |
| $93.58 | -0.19 | -0.2% | $93.62 | $93.62 | $93.46 | 1,938,636 | |
| $93.77 | +0.46 | +0.5% | $93.60 | $93.80 | $93.51 | 6,387,587 | |
| $93.31 | +0.19 | +0.2% | $93.16 | $93.34 | $93.15 | 1,265,627 | |
| $93.12 | -0.18 | -0.2% | $93.26 | $93.26 | $93.05 | 2,244,597 | |
| $93.30 | -0.27 | -0.3% | $93.27 | $93.36 | $93.13 | 2,081,864 | |
| $93.57 | +0.49 | +0.5% | $93.44 | $93.59 | $93.26 | 6,689,381 | |
| $93.08 | +0.03 | 0.0% | $92.96 | $93.18 | $92.89 | 2,537,334 | |
| $93.05 | -0.15 | -0.2% | $93.08 | $93.20 | $92.97 | 1,657,664 | |
| $93.20 | -0.29 | -0.3% | $93.49 | $93.51 | $93.14 | 1,773,661 | |
| $93.49 | +0.30 | +0.3% | $93.47 | $93.69 | $93.43 | 2,203,775 | |
| $93.19 | +0.16 | +0.2% | $93.32 | $93.32 | $93.12 | 1,678,570 | |
| $93.03 | +0.11 | +0.1% | $93.09 | $93.18 | $92.97 | 1,936,703 | |
| $92.92 | -0.35 | -0.4% | $93.19 | $93.19 | $92.89 | 1,958,739 | |
| $93.27 | +0.26 | +0.3% | $93.32 | $93.36 | $93.10 | 1,416,335 | |
| $93.01 | -0.33 | -0.4% | $93.28 | $93.28 | $92.94 | 1,737,653 | |
| $93.34 | +0.045 | 0.0% | $93.29 | $93.41 | $93.19 | 1,161,781 | |
| $93.30 | +0.575 | +0.6% | $93.14 | $93.33 | $93.08 | 1,585,338 | |
| $92.72 | -0.20 | -0.2% | $92.85 | $92.85 | $92.68 | 3,601,834 | |
| $92.92 | -0.37 | -0.4% | $93.16 | $93.16 | $92.76 | 2,742,636 | |
| $93.29 | +0.06 | +0.1% | $93.40 | $93.48 | $93.26 | 1,832,668 |
- Ticker
- NASDAQ:MBB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares MBS ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Where iShares MBS ETF is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:MBB · Home listing · This page | NASDAQ | United States | USD |
| BMV:MBB | BMV | Mexico | MXN |
| B3:BMBB39 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about iShares MBS ETF.