MBB: iShares MBS Bond ETF

As of Friday, May 15th, 2026

$ 93.57

-0.70 -0.74%

Open: 93.72
High: 93.78
Low: 93.50
Volume: 2,832,694
Previous Close on Thursday, May 14th, 2026

$ 94.27

-0.08 -0.08%

Open: 94.56
High: 94.56
Low: 94.27
Volume: 1,787,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 93.72 93.78 93.50 93.57 2,832,694 -0.70 -0.74
2026-05-14 94.56 94.56 94.27 94.27 1,787,641 -0.08 -0.08
2026-05-13 94.13 94.35 94.06 94.35 1,322,571 +0.13 +0.14
2026-05-12 94.40 94.40 94.20 94.22 3,003,859 -0.45 -0.48
2026-05-11 94.77 94.78 94.58 94.67 2,515,932 -0.24 -0.25
2026-05-08 94.94 94.95 94.79 94.91 1,709,679 +0.33 +0.35
2026-05-07 94.98 94.98 94.51 94.58 1,476,512 -0.22 -0.23
2026-05-06 94.70 94.86 94.65 94.80 1,382,895 +0.49 +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 94.78
On 2026-05-11		 93.50
On 2026-05-15		 -1.34 -1.41 94.78
On 2026-05-11		 93.50
On 2026-05-15		 -1.36 94.22
10D 94.98
On 2026-05-07		 93.50
On 2026-05-15		 -0.93 -0.98 94.98
On 2026-05-07		 93.50
On 2026-05-15		 -1.56 94.38
20D 95.56
On 2026-04-20		 93.50
On 2026-05-15		 -1.98 -2.07 95.56
On 2026-04-20		 93.50
On 2026-05-15		 -2.16 94.70
WTD 94.78
On 2026-05-11		 93.50
On 2026-05-15		 -1.34 -1.41 94.78
On 2026-05-11		 93.50
On 2026-05-15		 -1.36 94.22
MTD 94.98
On 2026-05-07		 93.50
On 2026-05-15		 -1.21 -1.28 94.98
On 2026-05-07		 93.50
On 2026-05-15		 -1.56 94.39
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.57 -0.70 -0.74 2,832,694