MBB: iShares MBS Bond ETF

As of Tuesday, August 25th, 2026

$ 93.77

+0.46 +0.49%

Open: 93.60
High: 93.80
Low: 93.51
Volume: 1,021,659
Previous Close on Monday, August 24th, 2026

$ 93.31

+0.19 +0.20%

Open: 93.16
High: 93.34
Low: 93.15
Volume: 1,265,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 93.60 93.80 93.51 93.77 1,021,645 +0.46 +0.49
2026-08-24 93.16 93.34 93.15 93.31 1,265,463 +0.19 +0.20
2026-08-21 93.26 93.26 93.05 93.12 2,244,591 -0.18 -0.19
2026-08-20 93.27 93.36 93.13 93.30 2,081,693 -0.27 -0.29
2026-08-19 93.44 93.59 93.26 93.57 6,688,646 +0.49 +0.53
2026-08-18 92.96 93.18 92.89 93.08 2,537,281 +0.03 +0.03
2026-08-17 93.08 93.20 92.97 93.05 1,654,157 -0.15 -0.16
2026-08-14 93.49 93.51 93.14 93.20 1,772,779 -0.29 -0.31
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 93.80
On 2026-08-25		 93.05
On 2026-08-21		 0.69 0.74 93.59
On 2026-08-19		 93.05
On 2026-08-21		 -0.58 93.41
10D 93.80
On 2026-08-25		 92.89
On 2026-08-18		 0.74 0.80 93.69
On 2026-08-13		 92.89
On 2026-08-18		 -0.85 93.31
20D 93.80
On 2026-08-25		 92.68
On 2026-08-03		 0.10 0.11 93.67
On 2026-07-29		 92.68
On 2026-08-03		 -1.06 93.21
WTD 93.80
On 2026-08-25		 93.15
On 2026-08-24		 0.65 0.70 93.34
On 2026-08-24		 93.34
On 2026-08-24		 0.00 93.54
MTD 93.80
On 2026-08-25		 92.68
On 2026-08-03		 0.85 0.91 93.69
On 2026-08-13		 92.89
On 2026-08-18		 -0.85 93.22
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,090,622
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,887,598
PFE

Pfizer Inc.

28.57 +0.60 +2.13 30,897,662
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 21,300,309
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 392,029,904
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 54,643,543
SPX

S&P 500 Index

7,677.28 +24.32 +0.32
OEX

S&P 100 Index

3,783.79 +14.16 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.65 +41.39 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.25 +12.57 +0.30
RUT

Russell 2000 Index

3,010.02 +14.94 +0.50
RUA

Russell 3000 Index

4,370.88 +13.49 +0.31
VIX

CBOE Volatility Index

15.48 -0.38 -2.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.33 -1.78
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.77 +0.46 +0.49 1,021,659