Nasdaq · MBB · ETF
iShares MBS ETF (MBB) ETF price history
Every Nasdaq trading session of iShares MBS ETF from Mar 16, 2007 to Sep 28, 2026: 4,915 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBB adjusted close, 2007 to 2026
- $95.23
- All time high, 2026
- $95.28
- 52 week high, $89.47 low
- 4,915
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MBB key facts
- iShares MBS ETF (MBB) closed at $89.66 on Sep 28, 2026 on Nasdaq.
- MBB's all time high close is $95.23, set on Feb 27, 2026; its all time low close is $55.55 on Jun 12, 2007.
- MBB's 52 week range is $89.47 to $95.28.
- MBB returned -2.2% over the year to Sep 28, 2026 and -2.6% over five years.
- Over ten years MBB returned +8%, +0.7% a year compounded.
- MBB's deepest drawdown was -17.6% from Feb 9, 2021 to Oct 19, 2023.
- DataCedar holds 4,915 daily sessions of MBB history from Mar 16, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MBB price chart, 2007 to 2026
MBB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -5.2% |
| 6 months | -3.4% |
| Year to date | -4.1% |
| 1 year | -2.2% |
| 3 years | +13.0% |
| 5 years | -2.6% |
| 10 years | +7.6% |
| Since Mar 16, 2007 | +58.4% |
| Compound annual growth, 19.5 years | +2.4% |
MBB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $95.23 on Feb 27, 2026
- All time low close
- $55.55 on Jun 12, 2007
- 52 week high
- $95.28 on Feb 27, 2026
- 52 week low
- $89.47 on Sep 28, 2026
- Deepest drawdown
- -17.6% from Feb 9, 2021 to Oct 19, 2023, recovered Oct 28, 2025
- Best single session
- +3.1% on Mar 13, 2020
- Worst single session
- -3.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 4.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +8%
- Worst calendar year
- 2022, -12%
MBB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $93.38 | $95.28 | $89.47 | $89.66 | -3.8% | 546.3M | 185 |
| 2025 | $86.30 | $93.52 | $84.71 | $93.24 | +8.4% | 775.5M | 250 |
| 2024 | $84.52 | $89.62 | $81.23 | $86.03 | +1.3% | 612.9M | 252 |
| 2023 | $81.57 | $85.34 | $76.26 | $84.91 | +5.0% | 566.4M | 250 |
| 2022 | $91.49 | $91.49 | $76.17 | $80.86 | -11.7% | 558.1M | 251 |
| 2021 | $92.94 | $93.22 | $91.20 | $91.61 | -1.4% | 393.9M | 252 |
| 2020 | $89.46 | $92.99 | $86.99 | $92.94 | +4.1% | 440.1M | 253 |
| 2019 | $84.21 | $89.40 | $83.97 | $89.30 | +6.2% | 299.4M | 252 |
| 2018 | $83.37 | $84.14 | $81.33 | $84.10 | +0.8% | 173.2M | 251 |
| 2017 | $81.15 | $83.82 | $80.70 | $83.42 | +2.5% | 146.5M | 251 |
| 2016 | $80.66 | $83.41 | $80.42 | $81.39 | +1.1% | 130.2M | 252 |
| 2015 | $79.56 | $81.19 | $79.30 | $80.52 | +1.1% | 121.2M | 252 |
| 2014 | $74.97 | $79.90 | $74.88 | $79.61 | +6.4% | 103.2M | 252 |
| 2013 | $76.38 | $76.94 | $72.23 | $74.83 | -1.9% | 127M | 252 |
| 2012 | $74.75 | $77.03 | $74.75 | $76.32 | +1.9% | 103.9M | 250 |
| 2011 | $70.65 | $74.94 | $69.68 | $74.93 | +5.9% | 60.6M | 252 |
| 2010 | $67.07 | $71.71 | $67.02 | $70.77 | +5.6% | 35.4M | 252 |
| 2009 | $64.01 | $72.20 | $63.65 | $67.04 | +4.7% | 34M | 252 |
| 2008 | $59.36 | $70.37 | $59.03 | $64.04 | +7.7% | 22.6M | 253 |
| 2007 | $56.60 | $59.49 | $55.55 | $59.43 | n/a | 2.8M | 201 |
MBB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $89.66 | -3.3% |
| August 2026 | $92.76 | +0.2% |
| July 2026 | $92.58 | -1.7% |
| June 2026 | $94.18 | +0.1% |
| May 2026 | $94.12 | +0.4% |
| April 2026 | $93.78 | +0.2% |
| March 2026 | $93.62 | -1.7% |
| February 2026 | $95.23 | +1.6% |
| January 2026 | $93.70 | +0.5% |
| December 2025 | $93.24 | +0.1% |
| November 2025 | $93.11 | +0.6% |
| October 2025 | $92.56 | +0.8% |
About the MBB data
Daily bars. 4,915 sessions from Mar 16, 2007 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MBB share price history
