MBB: iShares MBS Bond ETF

As of Thursday, July 10th, 2025

$ 93.24

-0.05 -0.05%

Open: 93.27
High: 93.27
Low: 93.08
Volume: 2,137,786
Previous Close on Wednesday, July 9th, 2025

$ 93.29

+0.46 +0.50%

Open: 92.97
High: 93.31
Low: 92.96
Volume: 3,626,677

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 92.74 92.83 92.68 92.83 2,797,402 +0.05 +0.05
2025-07-07 93.01 93.04 92.73 92.78 2,859,365 -0.33 -0.35
2025-07-03 93.25 93.30 93.11 93.11 2,150,239 -0.31 -0.33
2025-07-02 93.27 93.43 93.24 93.42 2,620,468 -0.05 -0.05
2025-07-01 93.52 93.63 93.07 93.47 2,849,268 -0.42 -0.45
2025-06-30 93.66 93.92 93.64 93.89 2,465,051 +0.36 +0.38
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 93.31
On 2025-07-09		 92.68
On 2025-07-08		 -0.18 -0.19 93.30
On 2025-07-03		 92.68
On 2025-07-08		 -0.67 93.05
10D 93.92
On 2025-06-30		 92.68
On 2025-07-08		 -0.30 -0.32 93.92
On 2025-06-30		 92.68
On 2025-07-08		 -1.33 93.35
20D 93.92
On 2025-06-30		 92.37
On 2025-06-11		 0.97 1.05 93.92
On 2025-06-30		 92.68
On 2025-07-08		 -1.33 93.12
WTD 93.31
On 2025-07-09		 92.68
On 2025-07-08		 0.13 0.14 93.04
On 2025-07-07		 92.68
On 2025-07-08		 -0.39 93.04
MTD 93.63
On 2025-07-01		 92.68
On 2025-07-08		 -0.65 -0.69 93.63
On 2025-07-01		 92.68
On 2025-07-08		 -1.02 93.16
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.24 -0.05 -0.05 2,137,786