MBB: iShares MBS Bond ETF

As of Friday, May 30th, 2025

$ 92.65

+0.22 +0.24%

Open: 92.46
High: 92.65
Low: 92.32
Volume: 4,319,818
Previous Close on Thursday, May 29th, 2025

$ 92.43

+0.37 +0.40%

Open: 92.35
High: 92.50
Low: 92.29
Volume: 3,001,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-30 92.46 92.65 92.32 92.65 4,319,818 +0.22 +0.24
2025-05-29 92.35 92.50 92.29 92.43 3,001,275 +0.37 +0.40
2025-05-28 92.10 92.28 91.93 92.06 2,750,538 -0.09 -0.10
2025-05-27 92.02 92.24 91.91 92.15 2,979,826 +0.33 +0.36
2025-05-23 91.84 91.84 91.56 91.82 2,285,716 +0.24 +0.26
2025-05-22 91.31 91.69 91.19 91.58 2,929,366 +0.17 +0.19
2025-05-21 91.65 91.87 91.35 91.41 5,582,709 -0.64 -0.70
2025-05-20 92.05 92.18 91.91 92.05 2,677,042 -0.26 -0.28
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 92.65
On 2025-05-30		 91.56
On 2025-05-23		 1.07 1.17 91.84
On 2025-05-23		 91.84
On 2025-05-23		 0.00 92.22
10D 92.66
On 2025-05-16		 91.19
On 2025-05-22		 0.32 0.35 92.66
On 2025-05-16		 91.19
On 2025-05-22		 -1.59 92.08
20D 93.42
On 2025-05-08		 91.19
On 2025-05-22		 -0.48 -0.52 93.42
On 2025-05-08		 91.19
On 2025-05-22		 -2.39 92.25
WTD 92.65
On 2025-05-30		 91.91
On 2025-05-27		 0.83 0.90 92.24
On 2025-05-27		 92.24
On 2025-05-27		 0.00 92.32
MTD 93.78
On 2025-05-01		 91.19
On 2025-05-22		 -1.14 -1.22 93.78
On 2025-05-01		 91.19
On 2025-05-22		 -2.76 92.30
As of Friday, May 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.91 +1.75 +0.72 9,099,117
KO

The Coca-Cola Company

72.10 +0.61 +0.85 27,823,984
PFE

Pfizer Inc.

23.49 +0.04 +0.17 52,974,419
VZ

Verizon Communications Inc.

43.96 +0.63 +1.45 26,410,635
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,270.07 +54.34 +0.13 795,287,997
DJTA

Dow Jones Transportation Average

14,686.30 -59.08 -0.40 181,792,290
SPX

S&P 500 Index

5,911.69 -0.48 -0.01
OEX

S&P 100 Index

2,884.82 -0.78 -0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,340.99 -22.96 -0.11
NYA

NYSE Composite Index

19,783.81 +39.95 +0.20
XAX

NYSE AMEX Composite Index

5,194.38 -17.74 -0.34
RUI

RUSSELL 1000 Index

3,235.83 +0.26 +0.01
RUT

Russell 2000 Index

2,066.29 -8.49 -0.41
RUA

Russell 3000 Index

3,360.01 -0.34 -0.01
VIX

CBOE Volatility Index

18.59 -0.59 -3.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.01 -0.09 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.40 -0.22 -1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.53 -6.52 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

92.65 +0.22 +0.24 4,319,818