MBB: iShares MBS Bond ETF

As of Monday, May 12th, 2025

$ 92.16

-0.52 -0.56%

Open: 92.33
High: 92.46
Low: 92.15
Volume: 2,460,958
Previous Close on Friday, May 9th, 2025

$ 92.68

+0.20 +0.22%

Open: 92.33
High: 92.85
Low: 92.33
Volume: 2,472,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-12 92.33 92.46 92.15 92.16 2,460,958 -0.52 -0.56
2025-05-09 92.33 92.85 92.33 92.68 2,472,546 +0.20 +0.22
2025-05-08 93.08 93.42 92.45 92.48 2,596,502 -0.57 -0.61
2025-05-07 92.94 93.17 92.88 93.05 1,848,317 +0.25 +0.27
2025-05-06 92.50 92.80 92.36 92.80 4,561,148 +0.39 +0.42
2025-05-05 92.71 92.95 92.31 92.41 6,970,898 -0.21 -0.23
2025-05-02 92.72 92.95 92.51 92.62 3,927,772 -0.51 -0.55
2025-05-01 93.60 93.78 93.05 93.13 4,430,604 -0.66 -0.70
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 93.42
On 2025-05-08		 92.15
On 2025-05-12		 -0.25 -0.27 93.42
On 2025-05-08		 92.15
On 2025-05-12		 -1.36 92.63
10D 93.85
On 2025-04-30		 92.15
On 2025-05-12		 -1.35 -1.44 93.85
On 2025-04-30		 92.15
On 2025-05-12		 -1.81 92.89
20D 93.85
On 2025-04-30		 91.82
On 2025-04-21		 0.25 0.27 93.85
On 2025-04-30		 92.15
On 2025-05-12		 -1.81 92.77
WTD 92.46
On 2025-05-12		 92.15
On 2025-05-12		 -0.52 -0.56 -- -- -- 92.16
MTD 93.78
On 2025-05-01		 92.15
On 2025-05-12		 -1.63 -1.74 93.78
On 2025-05-01		 92.15
On 2025-05-12		 -1.74 92.67
As of Monday, May 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

218.95 +3.99 +1.86 5,463,708
KO

The Coca-Cola Company

69.53 -0.99 -1.40 21,504,824
PFE

Pfizer Inc.

23.09 +0.81 +3.64 77,299,643
VZ

Verizon Communications Inc.

43.00 -0.61 -1.40 20,142,153
VIX

CBOE Volatility Index

18.39 -3.51 -16.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,410.10 +1,160.72 +2.81 651,392,038
DJTA

Dow Jones Transportation Average

15,020.19 +979.88 +6.98 215,600,702
SPX

S&P 500 Index

5,844.19 +184.28 +3.26
OEX

S&P 100 Index

2,833.70 +97.68 +3.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,868.15 +806.70 +4.02
NYA

NYSE Composite Index

19,711.55 +392.35 +2.03
XAX

NYSE AMEX Composite Index

5,159.33 +41.33 +0.81
RUI

RUSSELL 1000 Index

3,201.93 +101.31 +3.27
RUT

Russell 2000 Index

2,092.20 +69.12 +3.42
RUA

Russell 3000 Index

3,328.12 +105.51 +3.27
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.39 -3.51 -16.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.44 -2.06 -8.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 -2.67 -10.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 -3.16 -13.52
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,703.49 +128.31 +1.34
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

92.16 -0.52 -0.56 2,460,958