MBB: iShares MBS Bond ETF

As of Friday, February 6th, 2026

$ 95.53

+0.04 +0.04%

Open: 95.57
High: 95.58
Low: 95.40
Volume: 2,805,537
Previous Close on Thursday, February 5th, 2026

$ 95.49

+0.29 +0.30%

Open: 95.40
High: 95.53
Low: 95.28
Volume: 3,936,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 95.57 95.58 95.40 95.53 2,805,537 +0.04 +0.04
2026-02-05 95.40 95.53 95.28 95.49 3,936,237 +0.29 +0.30
2026-02-04 95.20 95.34 95.16 95.20 2,929,702 -0.05 -0.05
2026-02-03 95.18 95.26 95.12 95.25 2,556,428 +0.02 +0.02
2026-02-02 95.33 95.39 95.17 95.23 5,781,761 -0.46 -0.48
2026-01-30 95.69 95.73 95.60 95.69 2,085,237 -0.10 -0.10
2026-01-29 95.61 95.83 95.57 95.79 1,961,586 +0.10 +0.10
2026-01-28 95.67 95.73 95.57 95.69 3,556,274 -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 95.58
On 2026-02-06		 95.12
On 2026-02-03		 -0.16 -0.17 95.39
On 2026-02-02		 95.12
On 2026-02-03		 -0.28 95.34
10D 95.86
On 2026-01-27		 95.12
On 2026-02-03		 -0.02 -0.02 95.86
On 2026-01-27		 95.12
On 2026-02-03		 -0.77 95.54
20D 95.92
On 2026-01-15		 95.12
On 2026-02-03		 0.30 0.32 95.92
On 2026-01-15		 95.12
On 2026-02-03		 -0.83 95.55
WTD 95.58
On 2026-02-06		 95.12
On 2026-02-03		 -0.16 -0.17 95.39
On 2026-02-02		 95.12
On 2026-02-03		 -0.28 95.34
MTD 95.58
On 2026-02-06		 95.12
On 2026-02-03		 -0.16 -0.17 95.39
On 2026-02-02		 95.12
On 2026-02-03		 -0.28 95.34
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

95.53 +0.04 +0.04 2,805,537