MBB: iShares MBS Bond ETF

As of Tuesday, March 11th, 2025

$ 93.27

-0.36 -0.38%

Open: 93.37
High: 93.75
Low: 93.24
Volume: 5,771,745
Previous Close on Monday, March 10th, 2025

$ 93.63

+0.50 +0.54%

Open: 93.58
High: 93.82
Low: 93.21
Volume: 14,576,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 93.37 93.75 93.24 93.27 5,771,745 -0.36 -0.38
2025-03-10 93.58 93.82 93.21 93.63 14,576,360 +0.50 +0.54
2025-03-07 93.56 93.60 93.05 93.13 2,537,071 -0.07 -0.08
2025-03-06 93.25 93.29 92.91 93.20 3,342,686 -0.02 -0.02
2025-03-05 94.09 94.09 93.21 93.22 2,772,457 -0.39 -0.42
2025-03-04 94.01 94.14 93.51 93.61 3,570,297 -0.28 -0.30
2025-03-03 93.37 93.97 93.04 93.89 2,268,412 -0.19 -0.20
2025-02-28 93.98 94.11 93.45 94.08 3,596,689 +0.41 +0.44
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 94.09
On 2025-03-05		 92.91
On 2025-03-06		 -0.34 -0.36 94.09
On 2025-03-05		 92.91
On 2025-03-06		 -1.26 93.29
10D 94.14
On 2025-03-04		 92.91
On 2025-03-06		 -0.27 -0.29 94.14
On 2025-03-04		 92.91
On 2025-03-06		 -1.31 93.55
20D 94.14
On 2025-03-04		 91.25
On 2025-02-12		 1.07 1.16 94.14
On 2025-03-04		 92.91
On 2025-03-06		 -1.31 92.96
WTD 93.82
On 2025-03-10		 93.21
On 2025-03-10		 0.14 0.15 93.82
On 2025-03-10		 93.24
On 2025-03-11		 -0.62 93.45
MTD 94.14
On 2025-03-04		 92.91
On 2025-03-06		 -0.81 -0.86 94.14
On 2025-03-04		 92.91
On 2025-03-06		 -1.31 93.42
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.27 -0.36 -0.38 5,771,745