MBB: iShares MBS Bond ETF

As of Thursday, July 3rd, 2025

$ 93.11

-0.31 -0.33%

Open: 93.25
High: 93.30
Low: 93.11
Volume: 2,150,239
Previous Close on Wednesday, July 2nd, 2025

$ 93.42

-0.05 -0.05%

Open: 93.27
High: 93.43
Low: 93.24
Volume: 2,620,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 93.25 93.30 93.11 93.11 2,150,239 -0.31 -0.33
2025-07-02 93.27 93.43 93.24 93.42 2,620,468 -0.05 -0.05
2025-07-01 93.52 93.63 93.07 93.47 2,849,268 -0.42 -0.45
2025-06-30 93.66 93.92 93.64 93.89 2,465,051 +0.36 +0.38
2025-06-27 93.53 93.80 93.49 93.53 3,117,904 -0.37 -0.39
2025-06-26 93.62 93.90 93.52 93.90 2,839,321 +0.36 +0.38
2025-06-25 93.29 93.54 93.20 93.54 3,154,389 +0.02 +0.02
2025-06-24 92.96 93.52 92.96 93.52 2,192,360 +0.48 +0.52
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.92
On 2025-06-30		 93.07
On 2025-07-01		 -0.79 -0.84 93.92
On 2025-06-30		 93.07
On 2025-07-01		 -0.91 93.48
10D 93.92
On 2025-06-30		 92.51
On 2025-06-20		 0.37 0.40 93.92
On 2025-06-30		 93.07
On 2025-07-01		 -0.91 93.42
20D 93.92
On 2025-06-30		 91.56
On 2025-06-06		 0.53 0.57 92.63
On 2025-06-05		 91.56
On 2025-06-06		 -1.16 92.92
WTD 93.92
On 2025-06-30		 93.07
On 2025-07-01		 -0.42 -0.45 93.92
On 2025-06-30		 93.07
On 2025-07-01		 -0.91 93.47
MTD 93.63
On 2025-07-01		 93.07
On 2025-07-01		 -0.78 -0.83 93.63
On 2025-07-01		 93.11
On 2025-07-03		 -0.56 93.33
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.11 -0.31 -0.33 2,150,239