MBB: iShares MBS Bond ETF

As of Friday, December 2nd, 2022

$ 94.78

+0.41 +0.43%

Open: 93.93
High: 94.80
Low: 93.69
Volume: 2,733,255
Previous Close on Thursday, December 1st, 2022

$ 94.37

+0.38 +0.40%

Open: 93.82
High: 94.40
Low: 93.74
Volume: 1,440,643
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 93.93 94.80 93.69 94.78 2,733,255 +0.41 +0.43
2022-12-01 93.82 94.40 93.74 94.37 1,440,643 +0.38 +0.40
2022-11-30 93.22 93.99 92.79 93.99 1,132,454 +1.03 +1.11
2022-11-29 93.15 93.44 92.96 92.96 1,179,609 -0.60 -0.64
2022-11-28 93.77 93.96 93.49 93.56 1,604,759 -0.14 -0.15
2022-11-25 93.42 93.73 93.42 93.70 604,668 0.00 0.00
2022-11-23 93.30 93.89 93.30 93.70 1,738,004 +0.54 +0.58
2022-11-22 93.02 93.26 92.93 93.16 2,788,797 +0.41 +0.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.80
On 2022-12-02
92.79
On 2022-11-30
1.08 1.15 93.96
On 2022-11-28
92.96
On 2022-11-29
-1.06 93.93
10D 94.80
On 2022-12-02
92.57
On 2022-11-18
1.96 2.11 93.96
On 2022-11-28
92.96
On 2022-11-29
-1.06 93.57
20D 94.80
On 2022-12-02
89.60
On 2022-11-07
4.98 5.55 93.96
On 2022-11-28
92.96
On 2022-11-29
-1.06 92.55
WTD 94.80
On 2022-12-02
92.79
On 2022-11-30
1.08 1.15 93.96
On 2022-11-28
92.96
On 2022-11-29
-1.06 93.93
MTD 94.80
On 2022-12-02
93.69
On 2022-12-02
0.79 0.84 94.40
On 2022-12-01
94.40
On 2022-12-01
0.00 94.58
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0