Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Mbs Etf (MBB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 95.54 95.575 95.405 95.53 192,340
5th Feb 2026 (Thu) 95.37 95.525 95.285 95.49 110,560
4th Feb 2026 (Wed) 95.20 95.335 95.165 95.20 62,376
3rd Feb 2026 (Tue) 95.15 95.25 95.12 95.25 68,973
2nd Feb 2026 (Mon) 95.34 95.38 95.165 95.23 202,738
30th Jan 2026 (Fri) 95.675 95.72 95.595 95.69 13,846
29th Jan 2026 (Thu) 95.60 95.82 95.59 95.79 32,833
28th Jan 2026 (Wed) 95.68 95.725 95.585 95.74 73,763
27th Jan 2026 (Tue) 95.77 95.855 95.695 95.74 63,052
26th Jan 2026 (Mon) 95.63 95.75 95.585 95.75 103,041
23rd Jan 2026 (Fri) 95.42 95.56 95.38 95.55 139,107
22nd Jan 2026 (Thu) 95.29 95.495 95.27 95.36 111,144
21st Jan 2026 (Wed) 95.35 95.475 95.265 95.45 83,660
20th Jan 2026 (Tue) 95.23 95.375 95.155 95.16 154,577
19th Jan 2026 (Mon) 95.695 95.75 95.525 95.57 143,926
16th Jan 2026 (Fri) 95.695 95.75 95.525 95.57 143,926
15th Jan 2026 (Thu) 95.85 95.87 95.63 95.66 166,414
14th Jan 2026 (Wed) 95.70 95.86 95.69 95.83 371,096
13th Jan 2026 (Tue) 95.75 95.75 95.495 95.65 149,881
12th Jan 2026 (Mon) 95.65 95.825 95.625 95.65 251,643
9th Jan 2026 (Fri) 95.63 95.91 95.53 95.80 124,403
8th Jan 2026 (Thu) 95.23 95.255 95.185 95.23 176,944
7th Jan 2026 (Wed) 95.42 95.445 95.29 95.33 91,919
6th Jan 2026 (Tue) 95.21 95.32 95.14 95.30 123,372
5th Jan 2026 (Mon) 95.23 95.40 95.225 95.35 129,139
2nd Jan 2026 (Fri) 95.35 95.38 95.115 95.14 75,904
1st Jan 2026 (Thu) 95.32 95.425 95.22 95.22 169,513
31st Dec 2025 (Wed) 95.32 95.425 95.22 95.22 169,513
30th Dec 2025 (Tue) 95.345 95.475 95.335 95.45 94,744
29th Dec 2025 (Mon) 95.455 95.49 95.375 95.45 117,253
26th Dec 2025 (Fri) 95.48 95.51 95.305 95.36 113,180
25th Dec 2025 (Thu) 95.18 95.44 95.15 95.42 87,958
24th Dec 2025 (Wed) 95.18 95.44 95.15 95.42 87,958
23rd Dec 2025 (Tue) 94.85 95.135 94.80 95.13 239,420
22nd Dec 2025 (Mon) 95.085 95.11 95.035 95.09 69,929
19th Dec 2025 (Fri) 95.125 95.195 95.065 95.09 81,522
18th Dec 2025 (Thu) 95.56 95.585 95.435 95.57 101,159
17th Dec 2025 (Wed) 95.23 95.34 95.205 95.31 108,574
16th Dec 2025 (Tue) 95.07 95.31 95.07 95.28 105,494
15th Dec 2025 (Mon) 95.12 95.225 95.06 95.08 72,993
12th Dec 2025 (Fri) 94.98 95.075 94.965 94.95 51,066
11th Dec 2025 (Thu) 95.48 95.48 95.235 95.29 131,271
10th Dec 2025 (Wed) 94.83 95.23 94.815 95.23 87,749
9th Dec 2025 (Tue) 95.10 95.105 94.81 94.82 62,263
8th Dec 2025 (Mon) 94.80 95.10 94.80 94.90 72,049
FTSE 100 Latest
Value10,369.75
Change60.53