MBB: iShares MBS Bond ETF

As of Wednesday, March 19th, 2025

$ 93.51

+0.22 +0.24%

Open: 93.07
High: 93.61
Low: 93.00
Volume: 2,618,941
Previous Close on Tuesday, March 18th, 2025

$ 93.29

+0.09 +0.10%

Open: 93.05
High: 93.38
Low: 93.01
Volume: 2,438,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 93.07 93.61 93.00 93.51 2,618,941 +0.22 +0.24
2025-03-18 93.05 93.38 93.01 93.29 2,438,568 +0.09 +0.10
2025-03-17 93.28 93.44 93.02 93.20 2,077,288 +0.20 +0.22
2025-03-14 93.11 93.39 92.98 93.00 2,528,173 -0.28 -0.30
2025-03-13 93.00 93.34 92.93 93.28 10,203,200 +0.19 +0.20
2025-03-12 92.98 93.25 92.68 93.09 10,058,653 -0.18 -0.19
2025-03-11 93.37 93.75 93.24 93.27 5,771,745 -0.36 -0.38
2025-03-10 93.58 93.82 93.21 93.63 14,576,360 +0.50 +0.54
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 93.61
On 2025-03-19		 92.93
On 2025-03-13		 0.42 0.45 93.44
On 2025-03-17		 93.01
On 2025-03-18		 -0.46 93.26
10D 93.82
On 2025-03-10		 92.68
On 2025-03-12		 0.29 0.31 93.82
On 2025-03-10		 92.68
On 2025-03-12		 -1.22 93.26
20D 94.14
On 2025-03-04		 92.25
On 2025-02-20		 1.38 1.50 94.14
On 2025-03-04		 92.68
On 2025-03-12		 -1.55 93.33
WTD 93.61
On 2025-03-19		 93.00
On 2025-03-19		 0.51 0.55 93.44
On 2025-03-17		 93.01
On 2025-03-18		 -0.46 93.33
MTD 94.14
On 2025-03-04		 92.68
On 2025-03-12		 -0.57 -0.61 94.14
On 2025-03-04		 92.68
On 2025-03-12		 -1.55 93.33
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.51 +0.22 +0.24 2,618,941