MBB: iShares MBS Bond ETF

As of Monday, December 8th, 2025

$ 95.14

-- 0 0%

Open: 95.14
High: 95.14
Low: 95.14
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 95.14

-0.02 -0.02%

Open: 95.27
High: 95.27
Low: 95.05
Volume: 1,335,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 95.27 95.27 95.05 95.14 1,335,591 -0.02 -0.02
2025-12-04 95.28 95.30 95.12 95.16 3,143,600 -0.27 -0.28
2025-12-03 95.41 95.46 95.28 95.43 2,015,319 +0.18 +0.19
2025-12-02 95.15 95.30 95.09 95.25 3,455,941 +0.17 +0.18
2025-12-01 95.09 95.13 94.99 95.08 2,853,424 -0.69 -0.72
2025-11-28 95.77 95.93 95.65 95.77 1,629,556 -0.21 -0.22
2025-11-26 95.79 96.00 95.71 95.98 3,066,131 +0.06 +0.06
2025-11-25 95.74 96.00 95.70 95.92 2,386,024 +0.28 +0.29
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 95.46
On 2025-12-03		 94.99
On 2025-12-01		 -0.63 -0.66 95.46
On 2025-12-03		 95.05
On 2025-12-05		 -0.43 95.21
10D 96.00
On 2025-11-25		 94.99
On 2025-12-01		 -0.05 -0.05 96.00
On 2025-11-25		 94.99
On 2025-12-01		 -1.05 95.49
20D 96.00
On 2025-11-25		 94.98
On 2025-11-19		 -0.17 -0.18 96.00
On 2025-11-25		 94.99
On 2025-12-01		 -1.05 95.36
WTD 95.46
On 2025-12-03		 94.99
On 2025-12-01		 -0.63 -0.66 95.46
On 2025-12-03		 95.05
On 2025-12-05		 -0.43 95.21
MTD 95.46
On 2025-12-03		 94.99
On 2025-12-01		 -0.63 -0.66 95.46
On 2025-12-03		 95.05
On 2025-12-05		 -0.43 95.21
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.93 -0.13
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

95.14 0.00 0.00