MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBBA — iShares Mortgage-Backed Securities Active ETF
Cboe BZXiShares Mortgage-Backed Securities Active ETF
$46.72
-0.20(-0.42%)
- O
- 46.59
- H
- 46.84
- L
- 46.59
- V
- 114.97K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.72
Period Return-6.77%
Period High$54.68
Period Low$46.59
Avg Daily Volume85.0K
Total Trading Days175
MBBA — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.59 | $46.84 | $46.59 | $46.72 | $-0.20 | -0.42% | 114,968 | $46.71 | $46.59 $46.84 |
| Oct 2, 2026 | $46.96 | $47.26 | $46.81 | $46.91 | $-0.04 | -0.09% | 141,491 | $46.95 | $46.81 $47.26 |
| Oct 1, 2026 | $46.72 | $47.17 | $46.61 | $46.95 | +$0.04 | +0.09% | 98,163 | $46.95 | $46.61 $47.17 |
| Sep 30, 2026 | $47.15 | $47.20 | $46.76 | $46.91 | $-0.05 | -0.11% | 117,338 | $46.91 | $46.76 $47.20 |
| Sep 29, 2026 | $47.10 | $47.15 | $46.73 | $46.96 | +$0.01 | +0.02% | 204,604 | $46.93 | $46.73 $47.15 |
| Sep 28, 2026 | $47.11 | $47.22 | $46.93 | $46.95 | $-0.40 | -0.84% | 105,554 | $47.05 | $46.93 $47.22 |
| Sep 25, 2026 | $47.01 | $47.39 | $46.97 | $47.35 | +$0.29 | +0.62% | 228,414 | $47.26 | $46.97 $47.39 |
| Sep 24, 2026 | $47.82 | $47.82 | $47.06 | $47.06 | $-0.29 | -0.61% | 309,873 | $47.33 | $47.06 $47.82 |
| Sep 23, 2026 | $48.00 | $48.01 | $47.31 | $47.35 | $-0.64 | -1.33% | 1,153,459 | $47.63 | $47.31 $48.01 |
| Sep 22, 2026 | $48.11 | $48.20 | $47.91 | $47.99 | +$0.07 | +0.14% | 10,582,298 | $48.00 | $47.91 $48.20 |
| Sep 21, 2026 | $47.82 | $48.08 | $47.82 | $47.93 | +$0.11 | +0.23% | 5,054 | $47.96 | $47.82 $48.08 |
| Sep 18, 2026 | $47.74 | $47.91 | $47.74 | $47.82 | $-0.33 | -0.69% | 6,203 | $47.86 | $47.74 $47.91 |
| Sep 17, 2026 | $47.94 | $48.20 | $47.91 | $48.15 | +$0.35 | +0.73% | 9,517 | $48.02 | $47.91 $48.20 |
| Sep 16, 2026 | $48.02 | $48.02 | $47.80 | $47.80 | $-0.07 | -0.15% | 6,726 | $47.86 | $47.80 $48.02 |
| Sep 15, 2026 | $47.77 | $47.91 | $47.67 | $47.87 | +$0.08 | +0.17% | 7,528 | $47.77 | $47.67 $47.91 |
| Sep 14, 2026 | $47.72 | $48.00 | $47.63 | $47.79 | $-0.23 | -0.47% | 2,460 | $47.76 | $47.63 $48.00 |
| Sep 11, 2026 | $47.99 | $48.19 | $47.92 | $48.02 | $-0.06 | -0.13% | 8,848 | $48.04 | $47.92 $48.19 |
| Sep 10, 2026 | $48.21 | $48.28 | $48.01 | $48.08 | $-0.38 | -0.78% | 3,837 | $48.18 | $48.01 $48.28 |
| Sep 9, 2026 | $48.60 | $49.00 | $48.43 | $48.46 | $-0.21 | -0.43% | 11,915 | $48.71 | $48.43 $49.00 |
| Sep 8, 2026 | $48.53 | $48.85 | $48.53 | $48.67 | $-0.01 | -0.03% | 14,630 | $48.77 | $48.53 $48.85 |
| Sep 4, 2026 | $48.76 | $48.76 | $48.63 | $48.68 | +$0.08 | +0.16% | 5,422 | $48.68 | $48.63 $48.76 |
| Sep 3, 2026 | $48.65 | $48.77 | $48.58 | $48.60 | +$0.06 | +0.13% | 10,407 | $48.68 | $48.58 $48.77 |
| Sep 2, 2026 | $48.34 | $48.60 | $48.34 | $48.54 | +$0.05 | +0.10% | 4,523 | $48.49 | $48.34 $48.60 |
| Sep 1, 2026 | $48.33 | $48.64 | $48.33 | $48.49 | $-0.27 | -0.56% | 13,072 | $48.47 | $48.33 $48.64 |
| Aug 31, 2026 | $48.64 | $48.83 | $48.64 | $48.76 | $-0.11 | -0.22% | 7,791 | $48.71 | $48.64 $48.83 |
| Aug 28, 2026 | $49.05 | $49.12 | $48.85 | $48.87 | $-0.22 | -0.45% | 4,736 | $48.99 | $48.85 $49.12 |
| Aug 27, 2026 | $49.08 | $49.18 | $48.98 | $49.09 | $-0.01 | -0.02% | 3,907 | $49.15 | $48.98 $49.18 |
| Aug 26, 2026 | $48.95 | $49.18 | $48.95 | $49.10 | $-0.08 | -0.16% | 3,750 | $49.10 | $48.95 $49.18 |
| Aug 25, 2026 | $48.92 | $49.23 | $48.92 | $49.17 | +$0.16 | +0.32% | 7,698 | $49.11 | $48.92 $49.23 |
| Aug 24, 2026 | $48.99 | $49.07 | $48.93 | $49.02 | +$0.21 | +0.42% | 3,634 | $48.99 | $48.93 $49.07 |