MBB: iShares MBS Bond ETF

As of Friday, October 2nd, 2026

$ 89.22

-0.33 -0.37%

Open: 89.82
High: 89.87
Low: 89.17
Volume: 4,647,334
Previous Close on Thursday, October 1st, 2026

$ 89.55

-0.07 -0.08%

Open: 89.04
High: 89.73
Low: 88.92
Volume: 9,482,545

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 89.82 89.87 89.17 89.22 4,647,334 -0.33 -0.37
2026-10-01 89.04 89.73 88.92 89.55 9,482,545 -0.07 -0.08
2026-09-30 89.79 89.80 89.14 89.62 10,670,542 +0.10 +0.11
2026-09-29 89.64 89.78 89.22 89.52 9,286,041 -0.14 -0.16
2026-09-28 89.71 89.97 89.47 89.66 5,737,138 -0.68 -0.75
2026-09-25 90.04 90.35 89.70 90.34 7,395,838 +0.48 +0.53
2026-09-24 90.69 90.73 89.86 89.86 5,741,441 -0.67 -0.74
2026-09-23 91.27 91.38 90.28 90.53 12,659,469 -0.92 -1.01
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 89.97
On 2026-09-28		 88.92
On 2026-10-01		 -1.12 -1.24 89.97
On 2026-09-28		 88.92
On 2026-10-01		 -1.17 89.51
10D 91.72
On 2026-09-21		 88.92
On 2026-10-01		 -2.07 -2.27 91.72
On 2026-09-21		 88.92
On 2026-10-01		 -3.05 90.13
20D 92.79
On 2026-09-04		 88.92
On 2026-10-01		 -3.44 -3.71 92.79
On 2026-09-04		 88.92
On 2026-10-01		 -4.17 90.92
WTD 89.97
On 2026-09-28		 88.92
On 2026-10-01		 -1.12 -1.24 89.97
On 2026-09-28		 88.92
On 2026-10-01		 -1.17 89.51
MTD 89.87
On 2026-10-02		 88.92
On 2026-10-01		 -0.40 -0.45 89.73
On 2026-10-01		 89.73
On 2026-10-01		 0.00 89.39
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

89.22 -0.33 -0.37 4,647,334