MBB: iShares MBS Bond ETF

As of Friday, July 18th, 2025

$ 92.80

+0.13 +0.14%

Open: 92.85
High: 92.90
Low: 92.75
Volume: 1,651,944
Previous Close on Thursday, July 17th, 2025

$ 92.67

+0.05 +0.05%

Open: 92.69
High: 92.81
Low: 92.56
Volume: 2,985,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 92.85 92.90 92.75 92.80 1,651,944 +0.13 +0.14
2025-07-17 92.69 92.81 92.56 92.67 2,985,092 +0.05 +0.05
2025-07-16 92.64 92.72 92.41 92.62 3,701,121 +0.16 +0.17
2025-07-15 92.95 92.99 92.42 92.46 3,310,197 -0.25 -0.27
2025-07-14 92.72 92.92 92.70 92.71 2,259,798 -0.15 -0.16
2025-07-11 92.93 93.00 92.81 92.86 2,040,078 -0.38 -0.41
2025-07-10 93.27 93.27 93.08 93.24 2,137,786 -0.05 -0.05
2025-07-09 92.97 93.31 92.96 93.29 3,626,677 +0.46 +0.50
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 92.99
On 2025-07-15		 92.41
On 2025-07-16		 -0.06 -0.06 92.99
On 2025-07-15		 92.41
On 2025-07-16		 -0.63 92.65
10D 93.31
On 2025-07-09		 92.41
On 2025-07-16		 -0.31 -0.33 93.31
On 2025-07-09		 92.41
On 2025-07-16		 -0.97 92.83
20D 93.92
On 2025-06-30		 92.41
On 2025-07-16		 0.06 0.06 93.92
On 2025-06-30		 92.41
On 2025-07-16		 -1.61 93.12
WTD 92.99
On 2025-07-15		 92.41
On 2025-07-16		 -0.06 -0.06 92.99
On 2025-07-15		 92.41
On 2025-07-16		 -0.63 92.65
MTD 93.63
On 2025-07-01		 92.41
On 2025-07-16		 -1.09 -1.16 93.63
On 2025-07-01		 92.41
On 2025-07-16		 -1.31 92.94
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

92.80 +0.13 +0.14 1,651,944