MBB: iShares MBS Bond ETF

As of Thursday, October 22nd, 2026

$ 91.31

+0.77 +0.85%

Open: 91.00
High: 91.55
Low: 90.92
Volume: 9,612,549
Previous Close on Wednesday, October 21st, 2026

$ 90.54

+0.23 +0.25%

Open: 90.69
High: 90.77
Low: 90.30
Volume: 6,198,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 91.00 91.55 90.92 91.31 9,612,549 +0.77 +0.85
2026-10-21 90.69 90.77 90.30 90.54 6,198,517 +0.23 +0.25
2026-10-20 90.37 90.67 90.23 90.31 6,127,815 +0.08 +0.09
2026-10-19 90.43 90.53 90.12 90.23 2,104,515 -0.29 -0.32
2026-10-16 90.43 90.78 90.31 90.52 2,627,732 -0.07 -0.08
2026-10-15 91.01 91.01 90.50 90.59 6,958,080 +0.59 +0.66
2026-10-14 89.44 90.08 89.41 90.00 19,673,398 +0.03 +0.03
2026-10-13 89.88 89.99 89.79 89.97 3,918,962 +0.14 +0.16
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 91.55
On 2026-10-22		 90.12
On 2026-10-19		 0.72 0.79 90.78
On 2026-10-16		 90.12
On 2026-10-19		 -0.73 90.58
10D 91.55
On 2026-10-22		 89.40
On 2026-10-09		 1.58 1.76 91.01
On 2026-10-15		 90.12
On 2026-10-19		 -0.98 90.31
20D 91.55
On 2026-10-22		 88.58
On 2026-10-07		 1.45 1.61 90.35
On 2026-09-25		 88.58
On 2026-10-07		 -1.96 89.92
WTD 91.55
On 2026-10-22		 90.12
On 2026-10-19		 0.79 0.87 90.53
On 2026-10-19		 90.53
On 2026-10-19		 0.00 90.60
MTD 91.55
On 2026-10-22		 88.58
On 2026-10-07		 1.69 1.89 89.87
On 2026-10-02		 88.58
On 2026-10-07		 -1.44 89.95
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

91.31 +0.77 +0.85 9,612,549