MBB: iShares MBS Bond ETF

As of Friday, June 5th, 2026

$ 93.74

-0.47 -0.50%

Open: 93.92
High: 93.92
Low: 93.67
Volume: 2,866,244
Previous Close on Thursday, June 4th, 2026

$ 94.21

+0.10 +0.11%

Open: 94.26
High: 94.34
Low: 94.20
Volume: 2,019,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 93.92 93.92 93.67 93.74 2,866,244 -0.47 -0.50
2026-06-04 94.26 94.34 94.20 94.21 2,019,624 +0.10 +0.11
2026-06-03 94.18 94.21 93.98 94.11 2,675,731 -0.22 -0.23
2026-06-02 94.39 94.39 94.22 94.33 1,891,585 +0.01 +0.01
2026-06-01 94.10 94.33 93.97 94.32 2,232,875 -0.47 -0.50
2026-05-29 94.80 94.88 94.68 94.79 2,313,402 +0.08 +0.08
2026-05-28 94.43 94.74 94.35 94.71 6,253,737 +0.33 +0.35
2026-05-27 94.48 94.55 94.37 94.38 1,719,606 +0.05 +0.05
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 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -1.05 -1.11 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -0.76 94.14
10D 94.88
On 2026-05-29		 93.67
On 2026-06-05		 -0.16 -0.17 94.88
On 2026-05-29		 93.67
On 2026-06-05		 -1.27 94.30
20D 94.95
On 2026-05-08		 92.92
On 2026-05-19		 -0.84 -0.89 94.95
On 2026-05-08		 92.92
On 2026-05-19		 -2.14 94.16
WTD 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -1.05 -1.11 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -0.76 94.14
MTD 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -1.05 -1.11 94.39
On 2026-06-02		 93.67
On 2026-06-05		 -0.76 94.14
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PBF

PBF Energy Inc.

42.50 -0.26 -0.61 2,488,694
VLO

Valero Energy Corporation

255.82 -3.03 -1.17 2,417,960
DLB

Dolby Laboratories Inc.

53.78 -0.26 -0.48 592,671
HE

Hawaiian Electric Industries Inc.

13.54 +0.10 +0.74 1,671,826
MBB

iShares MBS Bond ETF

93.74 -0.47 -0.50 2,866,244