iShares MBS ETF (MBB) Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free MBB Stock Alerts $90.01 +0.60 (+0.67%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial MediaStock AnalysisChartDividendHeadlinesHoldingsOptions ChainOwnershipShort InterestSocial Media iShares MBS ETF Stock Price Performance5 Day Performance-0.53%1 Month Performance-1.81%3 Month Performance-3.06%6 Month Performance+3.77%Year-To-Date Performance-4.33%1 Year Performance-4.12% Receive MBB Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares MBS ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIThis company has increased its dividend every year for 54 yearsThere are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free). MBB Stock Chart for Thursday, April, 18, 2024 MBB Chart by TradingView iShares MBS ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$89.41$90.01+0.67%$90.05$89.552.69 million shs$27.87 billion04/16/2024$89.74$89.41-0.37%$89.49$89.181.70 million shs$27.79 billion04/15/2024$90.49$89.74-0.83%$89.90$89.552.29 million shs$27.89 billion04/12/2024$90.16$90.49+0.37%$90.69$90.412.56 million shs$28.12 billion04/11/2024$90.10$90.16+0.07%$90.47$89.883.37 million shs$28.02 billion04/10/2024$91.46$90.10-1.49%$90.64$90.053.77 million shs$28.00 billion Get the Latest News and Ratings for MBB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares MBS ETF and its competitors with MarketBeat's FREE daily newsletter. 04/09/2024$91.06$91.46+0.44%$91.46$91.311.10 million shs$28.43 billion04/08/2024$91.16$91.06-0.11%$91.17$90.921.65 million shs$28.31 billion04/05/2024$91.77$91.16-0.66%$91.56$91.152.23 million shs$28.34 billion04/04/2024$91.53$91.77+0.26%$91.81$91.531.22 million shs$28.53 billion04/03/2024$91.51$91.53+0.02%$91.57$91.071.79 million shs$28.46 billion04/02/2024$91.57$91.51-0.07%$91.58$91.141.84 million shs$28.14 billion04/01/2024$92.42$91.57-0.92%$91.86$91.402.30 million shs$28.16 billion03/29/2024$92.42$92.42$92.61$92.371.71 million shs$28.42 billion03/28/2024$92.68$92.42-0.28%$92.61$92.371.71 million shs$28.42 billion03/27/2024$92.50$92.68+0.19%$92.73$92.482.21 million shs$28.50 billion03/26/2024$92.33$92.50+0.18%$92.52$92.255.95 million shs$28.44 billion03/25/2024$92.41$92.33-0.09%$92.39$92.203.65 million shs$28.39 billion03/22/2024$92.12$92.41+0.31%$92.65$92.371.63 million shs$28.42 billion03/21/2024$92.21$92.12-0.10%$92.41$92.071.80 million shs$28.33 billion03/20/2024$91.88$92.21+0.36%$92.41$91.942.26 million shs$28.35 billion03/19/2024$91.56$91.88+0.35%$91.96$91.703.27 million shs$28.25 billion03/18/2024$91.67$91.56-0.12%$91.68$91.431.31 million shs$28.15 billion03/15/2024$91.73$91.67-0.07%$91.81$91.521.23 million shs$28.19 billion03/14/2024$92.45$91.73-0.78%$92.12$91.682.43 million shs$28.21 billion03/13/2024$92.56$92.45-0.12%$92.60$92.391.29 million shs$28.43 billion03/12/2024$92.85$92.56-0.31%$92.76$92.441.03 million shs$28.46 billion03/11/2024$92.93$92.85-0.09%$93.04$92.677.49 million shs$28.55 billion03/08/2024$92.77$92.93+0.17%$93.08$92.853.42 million shs$28.58 billion03/07/2024$92.60$92.77+0.18%$92.85$92.542.30 million shs$28.53 billion03/06/2024$92.45$92.60+0.16%$92.82$92.513.87 million shs$28.47 billion03/05/2024$91.78$92.45+0.73%$92.51$92.092.12 million shs$28.43 billion03/04/2024$92.06$91.78-0.30%$91.95$91.663.73 million shs$28.22 billion03/01/2024$91.91$92.06+0.16%$92.11$91.381.84 million shs$28.31 billion02/29/2024$91.74$91.91+0.19%$92.17$91.873.05 million shs$28.26 billion02/28/2024$91.47$91.74+0.30%$91.77$91.473.49 million shs$28.21 billion02/27/2024$91.60$91.47-0.14%$91.74$91.403.13 million shs$28.13 billion02/26/2024$91.80$91.60-0.22%$91.89$91.432.92 million shs$28.17 billion02/23/2024$91.32$91.80+0.53%$91.94$91.355.46 million shs$28.23 billion02/22/2024$91.26$91.32+0.07%$91.47$91.161.55 million shs$28.08 billionWith the “Bitcoin Loophole” you can supercharge the gains by 10x or more (Ad)Thanks to this newly discovered Bitcoin Loophole, you can now trade Bitcoin in any regular brokerage account… And not only that… you can use it to supercharge the gains of Bitcoin by 10x or more! You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history. That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords…Sign up here for a FREE workshop to discover one trader’s $213,000 real-money trade! 02/21/2024$91.75$91.26-0.53%$91.84$91.252.46 million shs$28.06 billion02/20/2024$91.68$91.75+0.08%$91.99$91.672.32 million shs$28.21 billion02/19/2024$91.68$91.68$91.74$91.411.67 million shs$28.19 billion02/16/2024$92.05$91.68-0.40%$91.74$91.411.67 million shs$28.19 billion02/15/2024$91.77$92.05+0.31%$92.19$91.781.45 million shs$28.31 billion02/14/2024$91.20$91.77+0.62%$91.77$91.214.20 million shs$28.22 billion02/13/2024$92.16$91.20-1.04%$91.61$91.144.33 million shs$28.04 billion02/12/2024$92.18$92.16-0.02%$92.39$92.161.33 million shs$28.34 billion02/09/2024$92.24$92.18-0.07%$92.24$92.031.63 million shs$28.35 billion02/08/2024$92.42$92.24-0.19%$92.38$92.142.08 million shs$28.36 billion02/07/2024$92.71$92.42-0.31%$92.90$92.421.93 million shs$28.42 billion02/06/2024$92.24$92.71+0.51%$92.86$92.322.10 million shs$28.51 billion02/05/2024$93.02$92.24-0.84%$92.40$92.002.21 million shs$28.36 billion02/02/2024$93.95$93.02-0.99%$93.25$92.811.90 million shs$28.60 billion02/01/2024$93.80$93.95+0.16%$94.30$93.783.29 million shs$28.89 billion01/31/2024$93.31$93.80+0.53%$94.01$93.592.97 million shs$28.84 billion01/30/2024$93.21$93.31+0.11%$93.41$93.022.45 million shs$28.69 billion01/29/2024$92.71$93.21+0.54%$93.22$92.881.91 million shs$28.66 billion01/26/2024$92.86$92.71-0.16%$92.94$92.612.76 million shs$28.51 billion01/25/2024$92.37$92.86+0.53%$92.92$92.543.79 million shs$28.55 billion01/24/2024$92.48$92.37-0.12%$93.01$92.353.04 million shs$28.39 billion01/23/2024$92.76$92.48-0.30%$92.65$92.393.14 million shs$28.43 billion01/22/2024$92.69$92.76+0.08%$93.08$92.733.51 million shs$28.51 billion01/19/2024$92.72$92.69-0.03%$92.69$92.422.17 million shs$28.31 billion01/18/2024$92.85$92.72-0.14%$92.89$92.611.88 million shs$28.32 billion01/17/2024$93.15$92.85-0.32%$92.93$92.642.76 million shs$28.36 billion01/16/2024$93.98$93.15-0.88%$93.72$93.012.23 million shs$28.45 billion Related Companies: Vanguard Mortgage-Backed Securities ETF Stock Chart First Trust Low Duration Opportunities ETF Stock Chart iShares GNMA Bond ETF Stock Chart Receive MBB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares MBS ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MBB) was last updated on 4/18/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsUrgent alert: open this for a huge profit potentialTimothy SykesBiden out June 13; Kamala won’t replace him?Paradigm PressForget Nvidia, buy this A.I. Stock NowInvestorPlaceFed launches fourth dollar overhaulStansberry ResearchRevealed: The Unknown Biotech Powering AI in HealthcareBehind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares MBS ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.