MBB: iShares MBS Bond ETF

As of Friday, December 26th, 2025

$ 95.36

-0.06 -0.06%

Open: 95.49
High: 95.51
Low: 95.30
Volume: 1,778,728
Previous Close on Wednesday, December 24th, 2025

$ 95.42

+0.29 +0.30%

Open: 95.20
High: 95.44
Low: 95.14
Volume: 1,462,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 95.49 95.51 95.30 95.36 1,778,728 -0.06 -0.06
2025-12-24 95.20 95.44 95.14 95.42 1,462,032 +0.29 +0.30
2025-12-23 94.82 95.14 94.79 95.13 2,410,764 +0.04 +0.04
2025-12-22 95.11 95.12 95.03 95.09 1,646,363 0.00 0.00
2025-12-19 95.13 95.20 95.06 95.09 1,945,791 -0.48 -0.50
2025-12-18 95.55 95.59 95.43 95.57 2,177,464 +0.26 +0.27
2025-12-17 95.24 95.34 95.20 95.31 1,986,812 +0.03 +0.03
2025-12-16 95.08 95.31 95.05 95.28 1,882,794 +0.20 +0.21
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 95.51
On 2025-12-26		 94.79
On 2025-12-23		 -0.21 -0.22 95.20
On 2025-12-19		 94.79
On 2025-12-23		 -0.43 95.22
10D 95.59
On 2025-12-18		 94.79
On 2025-12-23		 0.07 0.07 95.59
On 2025-12-18		 94.79
On 2025-12-23		 -0.83 95.23
20D 95.93
On 2025-11-28		 94.79
On 2025-12-10		 -0.62 -0.65 95.93
On 2025-11-28		 94.79
On 2025-12-10		 -1.18 95.22
WTD 95.51
On 2025-12-26		 94.79
On 2025-12-23		 0.27 0.28 95.12
On 2025-12-22		 95.12
On 2025-12-22		 0.00 95.25
MTD 95.59
On 2025-12-18		 94.79
On 2025-12-10		 -0.41 -0.43 95.59
On 2025-12-18		 94.79
On 2025-12-23		 -0.83 95.19
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
HE

Hawaiian Electric Industries Inc.

12.12 +0.21 +1.76 3,672,492
MBB

iShares MBS Bond ETF

95.36 -0.06 -0.06 1,778,728