MBB: iShares MBS Bond ETF

As of Friday, March 20th, 2026

$ 94.15

-0.92 -0.97%

Open: 94.75
High: 94.75
Low: 94.15
Volume: 3,078,512
Previous Close on Thursday, March 19th, 2026

$ 95.07

+0.09 +0.09%

Open: 94.72
High: 95.24
Low: 94.72
Volume: 3,957,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 94.75 94.75 94.15 94.15 3,078,512 -0.92 -0.97
2026-03-19 94.72 95.24 94.72 95.07 3,957,036 +0.09 +0.09
2026-03-18 95.33 95.38 94.98 94.98 3,084,680 -0.53 -0.55
2026-03-17 95.53 95.61 95.42 95.51 3,676,022 +0.19 +0.20
2026-03-16 95.28 95.38 95.16 95.32 2,166,349 +0.42 +0.44
2026-03-13 95.03 95.14 94.76 94.90 2,160,267 +0.01 +0.01
2026-03-12 95.12 95.16 94.77 94.89 3,211,147 -0.27 -0.28
2026-03-11 95.51 95.56 95.16 95.16 3,192,884 -0.50 -0.52
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 95.61
On 2026-03-17		 94.15
On 2026-03-20		 -0.75 -0.79 95.61
On 2026-03-17		 94.15
On 2026-03-20		 -1.53 95.01
10D 95.97
On 2026-03-10		 94.15
On 2026-03-20		 -1.39 -1.45 95.97
On 2026-03-10		 94.15
On 2026-03-20		 -1.89 95.15
20D 96.97
On 2026-02-27		 94.15
On 2026-03-20		 -2.20 -2.28 96.97
On 2026-02-27		 94.15
On 2026-03-20		 -2.90 95.70
WTD 95.61
On 2026-03-17		 94.15
On 2026-03-20		 -0.75 -0.79 95.61
On 2026-03-17		 94.15
On 2026-03-20		 -1.53 95.01
MTD 96.28
On 2026-03-02		 94.15
On 2026-03-20		 -2.76 -2.85 96.28
On 2026-03-02		 94.15
On 2026-03-20		 -2.21 95.38
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
BWB

Bridgewater Bancshares Inc.

16.94 -0.18 -1.05 191,019
ESI

Element Solutions Inc.

31.04 -0.76 -2.39 3,284,072
MBB

iShares MBS Bond ETF

94.15 -0.92 -0.97 3,078,512