MBB: iShares MBS Bond ETF

As of Thursday, April 9th, 2026

$ 95.16

+0.10 +0.11%

Open: 95.07
High: 95.30
Low: 94.83
Volume: 1,304,005
Previous Close on Wednesday, April 8th, 2026

$ 95.06

+0.20 +0.21%

Open: 95.32
High: 95.35
Low: 95.06
Volume: 4,180,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 95.07 95.30 94.83 95.16 1,304,005 +0.10 +0.11
2026-04-08 95.32 95.35 95.06 95.06 4,180,779 +0.20 +0.21
2026-04-07 94.78 94.88 94.44 94.86 1,473,831 +0.20 +0.21
2026-04-06 94.69 94.86 94.57 94.66 2,581,518 -0.20 -0.21
2026-04-02 94.56 94.91 94.56 94.86 2,305,296 +0.19 +0.20
2026-04-01 94.72 94.83 94.59 94.67 4,073,409 -0.28 -0.29
2026-03-31 94.97 95.16 94.82 94.95 5,834,444 +0.23 +0.24
2026-03-30 94.65 94.86 94.59 94.72 1,748,758 +0.60 +0.64
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 95.35
On 2026-04-08		 94.44
On 2026-04-07		 0.49 0.52 95.35
On 2026-04-08		 94.83
On 2026-04-09		 -0.55 94.92
10D 95.35
On 2026-04-08		 93.77
On 2026-03-27		 0.43 0.45 94.62
On 2026-03-26		 93.77
On 2026-03-27		 -0.90 94.71
20D 95.61
On 2026-03-17		 93.77
On 2026-03-27		 0.00 0.00 95.61
On 2026-03-17		 93.77
On 2026-03-27		 -1.92 94.77
WTD 95.35
On 2026-04-08		 94.44
On 2026-04-07		 0.30 0.32 95.35
On 2026-04-08		 94.83
On 2026-04-09		 -0.55 94.94
MTD 95.35
On 2026-04-08		 94.44
On 2026-04-07		 0.21 0.22 95.35
On 2026-04-08		 94.83
On 2026-04-09		 -0.55 94.88
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
GH

Guardant Health Inc.

87.17 -5.67 -6.11 1,814,947
CLH

Clean Harbors Inc.

302.16 -0.42 -0.14 835,914
MBB

iShares MBS Bond ETF

95.16 +0.10 +0.11 1,304,005