iShares MBS ETF

MBB
🏛️ usa →
94.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 92.99 93.14 92.71 92.75 1.6M
2022-12-29 93.08 93.41 92.93 93.40 1.4M
2022-12-28 93.15 93.23 92.79 92.81 1.4M
2022-12-27 93.14 93.34 92.92 93.07 1.5M
2022-12-23 93.74 93.75 93.50 93.70 1.5M
2022-12-22 94.04 94.12 93.88 93.90 1.4M
2022-12-21 94.28 94.28 93.97 94.04 1.6M
2022-12-20 93.85 94.08 93.74 93.80 2.6M
2022-12-19 94.60 94.68 94.35 94.53 2.2M
2022-12-16 94.72 95.22 94.65 95.06 1.3M
2022-12-15 95.28 95.49 94.92 95.31 2.8M
2022-12-14 95.08 95.52 94.85 95.44 1.8M
2022-12-13 95.84 95.88 94.99 95.13 1.8M
2022-12-12 94.35 94.46 93.91 94.17 1.8M
2022-12-09 94.44 94.51 94.15 94.15 1.9M
2022-12-08 94.69 94.92 94.53 94.68 1.7M
2022-12-07 94.55 95.08 94.46 95.05 1.4M
2022-12-06 93.88 94.13 93.80 94.06 2.2M
2022-12-05 94.33 94.39 93.75 93.80 2.5M
2022-12-02 93.93 94.80 93.69 94.78 2.7M
2022-12-01 93.82 94.40 93.74 94.37 1.4M
2022-11-30 93.22 93.99 92.79 93.99 1.2M
2022-11-29 93.15 93.44 92.96 92.96 1.2M
2022-11-28 93.77 93.96 93.49 93.56 1.6M
2022-11-25 93.42 93.73 93.42 93.70 0.6M
2022-11-23 93.30 93.89 93.30 93.70 1.7M
2022-11-22 93.02 93.26 92.93 93.16 2.8M
2022-11-21 93.05 93.11 92.62 92.75 2.2M
2022-11-18 92.85 92.97 92.57 92.75 2.8M
2022-11-17 92.64 92.82 92.39 92.82 3.4M
2022-11-16 93.01 93.30 92.82 93.17 3.2M
2022-11-15 92.66 92.85 92.33 92.64 2.7M
2022-11-14 92.04 92.20 91.94 92.07 2.2M
2022-11-11 92.09 92.41 92.02 92.33 1.2M
2022-11-10 91.77 92.56 91.64 92.42 2.7M
2022-11-09 90.00 90.30 89.92 90.15 1.4M
2022-11-08 89.83 90.26 89.81 90.05 3.7M
2022-11-07 90.13 90.15 89.60 89.60 1.8M
2022-11-04 89.96 90.19 89.74 90.05 1.7M
2022-11-03 89.36 90.03 89.35 89.80 2.1M
2022-11-02 90.49 91.22 90.16 90.23 2.0M
2022-11-01 90.82 90.84 90.08 90.35 1.6M
2022-10-31 90.58 90.62 90.08 90.34 1.6M
2022-10-28 90.62 91.10 90.61 90.96 1.7M
2022-10-27 90.69 91.35 90.52 90.95 2.5M
2022-10-26 90.07 90.68 90.01 90.45 2.3M
2022-10-25 89.32 89.90 89.30 89.75 3.2M
2022-10-24 89.00 89.13 88.60 88.67 3.3M
2022-10-21 88.15 88.92 88.00 88.86 12.1M
2022-10-20 89.32 89.41 88.59 88.68 25.7M
2022-10-19 89.32 89.58 89.23 89.41 1.4M
2022-10-18 90.35 90.50 89.82 90.17 1.3M
2022-10-17 90.58 90.63 90.00 90.02 1.8M
2022-10-14 91.03 91.06 89.75 89.88 1.9M
2022-10-13 89.46 90.71 89.46 90.36 2.0M
2022-10-12 90.84 91.16 90.64 90.88 1.4M
2022-10-11 91.04 91.35 90.91 90.96 7.4M
2022-10-10 91.41 91.41 90.63 90.88 1.1M
2022-10-07 91.12 91.37 90.97 91.28 1.8M
2022-10-06 92.00 92.14 91.51 91.55 1.7M
2022-10-05 92.02 92.15 91.60 91.73 1.7M
2022-10-04 92.59 93.02 92.49 92.66 1.4M
2022-10-03 92.17 92.88 92.12 92.22 2.2M
2022-09-30 92.35 92.52 91.51 91.58 4.2M
2022-09-29 92.19 92.50 92.04 92.08 1.9M
2022-09-28 92.38 92.86 92.03 92.73 1.7M
2022-09-27 90.66 91.24 90.27 91.03 2.9M
2022-09-26 91.80 91.89 90.50 90.51 2.4M
2022-09-23 92.84 92.84 91.92 92.36 2.5M
2022-09-22 93.49 93.50 92.68 92.73 1.9M
2022-09-21 93.79 94.08 93.17 94.00 1.6M
2022-09-20 93.59 93.91 93.51 93.80 2.7M
2022-09-19 93.97 94.30 93.94 94.02 2.1M
2022-09-16 94.30 94.57 94.20 94.43 1.4M
2022-09-15 94.67 94.78 94.41 94.44 1.3M
2022-09-14 94.67 94.98 94.62 94.82 2.4M
2022-09-13 94.60 94.73 94.52 94.60 2.5M
2022-09-12 95.68 95.84 95.28 95.36 0.9M
2022-09-09 95.93 95.94 95.41 95.46 1.5M
2022-09-08 95.94 96.00 95.61 95.61 0.8M
2022-09-07 95.84 96.07 95.76 95.99 1.2M
2022-09-06 96.02 96.02 95.42 95.42 2.2M
2022-09-02 96.36 96.64 96.22 96.39 2.8M
2022-09-01 96.08 96.22 95.71 96.04 3.0M
2022-08-31 97.09 97.20 96.64 96.69 2.0M
2022-08-30 97.16 97.32 96.81 97.08 1.0M
2022-08-29 97.01 97.11 96.91 97.01 1.2M
2022-08-26 97.63 97.86 97.44 97.52 0.9M
2022-08-25 97.22 97.79 97.13 97.76 0.8M
2022-08-24 97.28 97.36 97.10 97.17 1.1M
2022-08-23 97.55 98.10 97.51 97.57 1.3M
2022-08-22 97.92 97.93 97.55 97.60 0.8M
2022-08-19 98.21 98.31 97.94 98.23 1.1M
2022-08-18 99.11 99.17 98.84 98.94 0.9M
2022-08-17 98.74 98.94 98.52 98.63 1.0M
2022-08-16 99.50 99.50 99.12 99.20 0.8M
2022-08-15 99.43 99.54 99.26 99.51 0.9M
2022-08-12 99.09 99.18 98.86 99.14 1.4M
2022-08-11 99.66 99.68 98.80 98.80 1.3M
2022-08-10 99.67 99.69 99.15 99.18 1.4M
2022-08-09 98.79 98.97 98.73 98.89 1.2M
2022-08-08 99.12 99.19 98.95 99.10 2.4M
2022-08-05 98.53 98.78 98.38 98.57 2.5M
2022-08-04 99.92 100.03 99.65 99.71 3.7M
2022-08-03 99.18 99.63 98.80 99.61 1.7M
2022-08-02 100.46 100.59 99.18 99.21 2.3M
2022-08-01 100.34 100.59 100.25 100.53 3.2M
2022-07-29 100.20 100.61 100.08 100.42 3.2M
2022-07-28 100.04 100.30 100.00 100.28 1.3M
2022-07-27 99.08 99.59 99.07 99.30 0.9M
2022-07-26 99.47 99.47 98.82 98.87 1.3M
2022-07-25 98.81 98.99 98.77 98.90 1.1M
2022-07-22 98.95 99.23 98.77 99.02 1.9M
2022-07-21 97.84 98.29 97.69 98.29 2.0M
2022-07-20 97.98 98.09 97.53 97.55 1.4M
2022-07-19 97.91 97.98 97.72 97.80 0.9M
2022-07-18 97.77 97.94 97.62 97.88 1.2M
2022-07-15 97.65 98.06 97.62 98.03 1.3M
2022-07-14 97.24 97.71 97.11 97.57 0.9M
2022-07-13 96.90 97.93 96.90 97.87 2.1M
2022-07-12 97.61 97.86 97.53 97.57 3.0M
2022-07-11 97.35 97.65 97.35 97.47 0.9M
2022-07-08 97.14 97.26 96.90 97.02 1.0M
2022-07-07 97.59 97.64 97.26 97.41 1.5M
2022-07-06 98.55 98.58 97.46 97.48 2.6M
2022-07-05 98.24 98.46 98.08 98.30 1.4M
2022-07-01 97.99 98.60 97.81 98.01 1.5M
2022-06-30 97.33 97.73 97.32 97.49 2.8M
2022-06-29 96.35 97.00 96.35 96.93 3.2M
2022-06-28 96.13 96.32 96.03 96.03 2.6M
2022-06-27 96.16 96.44 96.12 96.21 3.3M
2022-06-24 96.53 96.81 96.36 96.44 2.5M
2022-06-23 96.65 97.20 96.52 96.52 2.2M
2022-06-22 96.20 96.39 96.13 96.22 2.5M
2022-06-21 95.33 95.60 95.26 95.41 3.3M
2022-06-17 95.77 95.77 95.19 95.55 2.5M
2022-06-16 94.56 95.68 94.56 95.56 3.4M
2022-06-15 95.23 95.44 94.48 95.35 2.3M
2022-06-14 95.47 95.51 94.32 94.40 3.0M
2022-06-13 96.06 96.15 94.74 94.74 4.6M
2022-06-10 97.42 97.46 96.85 97.03 6.7M
2022-06-09 97.65 98.06 97.65 98.01 6.2M
2022-06-08 98.02 98.13 97.75 97.75 1.2M
2022-06-07 97.98 98.31 97.93 98.21 1.4M
2022-06-06 98.50 98.50 97.81 97.81 2.9M
2022-06-03 98.52 98.73 98.46 98.49 1.2M
2022-06-02 98.70 98.83 98.48 98.83 1.3M
2022-06-01 98.97 98.98 98.36 98.42 2.0M
2022-05-31 99.03 99.17 98.91 99.17 1.5M
2022-05-27 99.60 99.74 99.54 99.70 0.9M
2022-05-26 99.67 99.70 99.29 99.51 1.1M
2022-05-25 99.42 99.54 99.22 99.54 2.5M
2022-05-24 98.80 99.37 98.80 99.30 1.9M
2022-05-23 98.65 98.92 98.50 98.52 1.3M
2022-05-20 98.65 98.88 98.65 98.85 1.5M
2022-05-19 98.76 98.84 98.54 98.62 2.1M
2022-05-18 97.89 98.44 97.87 98.29 1.5M
2022-05-17 98.19 98.32 97.97 98.04 2.0M
2022-05-16 98.59 98.76 98.49 98.64 1.4M
2022-05-13 98.28 98.40 98.09 98.28 1.6M
2022-05-12 98.39 98.70 98.33 98.54 2.7M
2022-05-11 97.64 98.29 97.62 98.18 4.3M
2022-05-10 98.17 98.32 97.83 97.85 3.7M
2022-05-09 97.12 97.63 97.10 97.54 2.6M
2022-05-06 97.39 97.39 96.93 97.03 1.9M
2022-05-05 97.86 97.92 96.98 97.20 2.0M
2022-05-04 97.37 98.26 97.21 98.26 2.8M
2022-05-03 97.75 97.85 97.48 97.52 2.0M
2022-05-02 97.54 97.54 97.24 97.44 3.6M
2022-04-29 98.09 98.40 97.99 98.10 2.6M
2022-04-28 98.60 98.74 98.31 98.59 2.1M
2022-04-27 98.76 98.91 98.60 98.69 1.9M
2022-04-26 98.88 99.00 98.66 98.84 1.8M
2022-04-25 98.20 98.75 98.20 98.24 3.1M
2022-04-22 97.50 97.82 97.44 97.70 2.0M
2022-04-21 98.28 98.41 97.57 97.86 2.1M
2022-04-20 98.31 98.50 98.23 98.50 2.0M
2022-04-19 98.20 98.49 97.88 97.97 2.7M
2022-04-18 98.96 99.00 98.67 98.68 1.7M
2022-04-14 99.55 99.56 98.87 98.96 2.3M
2022-04-13 99.84 100.09 99.61 99.70 1.9M
2022-04-12 99.68 99.84 99.49 99.55 3.3M
2022-04-11 99.15 99.27 99.06 99.19 2.1M
2022-04-08 99.76 99.76 99.39 99.47 1.6M
2022-04-07 100.11 100.25 99.91 99.98 1.8M
2022-04-06 100.07 100.46 99.95 100.27 2.9M
2022-04-05 101.11 101.11 100.35 100.37 5.8M
2022-04-04 101.49 101.51 101.31 101.46 1.6M
2022-04-01 100.94 101.35 100.88 101.26 1.9M
2022-03-31 101.84 101.95 101.77 101.87 1.7M
2022-03-30 101.27 101.77 101.24 101.77 1.5M
2022-03-29 101.14 101.52 101.11 101.46 1.9M
2022-03-28 100.85 101.00 100.83 100.96 1.6M
2022-03-25 101.36 101.36 100.73 100.79 2.8M
2022-03-24 101.75 101.86 101.64 101.64 1.9M
2022-03-23 101.97 102.21 101.89 102.15 1.1M
2022-03-22 101.69 101.88 101.68 101.71 2.0M
2022-03-21 102.56 102.57 102.05 102.07 1.7M
2022-03-18 102.77 103.08 102.74 102.82 1.1M
2022-03-17 102.61 102.76 102.47 102.58 1.0M
2022-03-16 102.54 102.66 102.01 102.52 1.8M
2022-03-15 103.06 103.10 102.59 102.62 1.5M
2022-03-14 102.97 103.01 102.55 102.55 2.1M
2022-03-11 103.58 103.63 103.37 103.41 1.1M
2022-03-10 103.61 103.61 103.45 103.57 2.3M
2022-03-09 103.81 103.94 103.72 103.79 1.5M
2022-03-08 103.95 104.03 103.86 103.97 2.0M
2022-03-07 104.31 104.50 104.26 104.26 1.3M
2022-03-04 104.64 104.90 104.62 104.66 1.6M
2022-03-03 104.07 104.32 103.99 104.28 2.1M
2022-03-02 104.57 104.59 103.87 103.88 2.3M
2022-03-01 104.76 105.20 104.76 104.95 1.4M
2022-02-28 104.35 104.68 104.26 104.54 1.7M
2022-02-25 103.75 103.97 103.74 103.97 1.2M
2022-02-24 104.04 104.04 103.72 103.81 2.1M
2022-02-23 103.72 103.79 103.60 103.60 1.5M
2022-02-22 104.01 104.05 103.82 103.94 3.0M
2022-02-18 104.06 104.16 104.04 104.08 1.2M
2022-02-17 103.90 104.13 103.90 104.05 2.0M
2022-02-16 103.90 103.98 103.72 103.86 1.3M
2022-02-15 103.83 103.93 103.76 103.83 1.3M
2022-02-14 103.92 104.00 103.75 103.85 2.7M
2022-02-11 104.17 104.37 103.73 104.28 3.5M
2022-02-10 104.26 104.33 103.77 103.80 5.6M
2022-02-09 104.88 104.92 104.70 104.70 7.2M
2022-02-08 104.93 104.95 104.75 104.86 3.5M
2022-02-07 105.08 105.17 104.97 105.12 1.6M
2022-02-04 105.14 105.18 104.95 105.01 2.3M
2022-02-03 105.54 105.62 105.44 105.59 3.1M
2022-02-02 105.78 105.92 105.78 105.79 3.0M
2022-02-01 105.69 105.77 105.62 105.70 3.3M
2022-01-31 105.81 105.98 105.74 105.93 2.6M
2022-01-28 105.52 105.88 105.52 105.88 3.8M
2022-01-27 105.54 105.76 105.53 105.63 1.9M
2022-01-26 105.99 106.00 105.37 105.38 1.7M
2022-01-25 105.97 106.05 105.87 105.94 1.3M
2022-01-24 105.93 106.06 105.85 105.94 2.5M
2022-01-21 105.97 105.97 105.83 105.84 1.3M
2022-01-20 105.78 105.79 105.66 105.73 1.4M
2022-01-19 105.53 105.77 105.50 105.63 1.7M
2022-01-18 105.62 105.64 104.81 105.28 3.4M
2022-01-14 106.14 106.19 105.88 105.88 1.8M
2022-01-13 106.23 106.27 106.12 106.24 1.8M
2022-01-12 106.40 106.42 106.26 106.29 3.0M
2022-01-11 106.03 106.37 105.95 106.37 1.5M
2022-01-10 106.04 106.22 105.97 106.14 2.3M
2022-01-07 106.46 106.47 106.17 106.29 2.0M
2022-01-06 106.64 106.67 106.55 106.60 2.7M
2022-01-05 106.99 107.06 106.74 106.74 2.2M
2022-01-04 107.01 107.07 106.92 107.06 1.4M
2022-01-03 107.28 107.28 107.00 107.00 2.4M