MBB: iShares MBS Bond ETF

As of Wednesday, August 5th, 2026

$ 93.34

+0.05 +0.05%

Open: 93.29
High: 93.41
Low: 93.19
Volume: 1,159,465
Previous Close on Tuesday, August 4th, 2026

$ 93.30

+0.58 +0.62%

Open: 93.14
High: 93.33
Low: 93.08
Volume: 1,578,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 93.29 93.41 93.19 93.34 1,159,465 +0.05 +0.05
2026-08-04 93.14 93.33 93.08 93.30 1,578,987 +0.58 +0.62
2026-08-03 92.85 92.85 92.68 92.72 3,601,391 -0.20 -0.22
2026-07-31 93.16 93.16 92.76 92.92 2,742,574 -0.37 -0.40
2026-07-30 93.40 93.48 93.26 93.29 1,832,666 +0.06 +0.06
2026-07-29 93.51 93.67 93.21 93.23 6,715,087 -0.44 -0.47
2026-07-28 93.50 93.80 93.48 93.67 1,062,890 +0.30 +0.32
2026-07-27 93.26 93.43 93.22 93.37 1,895,447 +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 93.48
On 2026-07-30		 92.68
On 2026-08-03		 0.11 0.12 93.48
On 2026-07-30		 92.68
On 2026-08-03		 -0.85 93.11
10D 93.80
On 2026-07-28		 92.68
On 2026-08-03		 0.19 0.20 93.80
On 2026-07-28		 92.68
On 2026-08-03		 -1.19 93.18
20D 94.07
On 2026-07-17		 92.68
On 2026-08-03		 -0.35 -0.37 94.07
On 2026-07-17		 92.68
On 2026-08-03		 -1.47 93.39
WTD 93.41
On 2026-08-05		 92.68
On 2026-08-03		 0.42 0.45 92.85
On 2026-08-03		 92.85
On 2026-08-03		 0.00 93.12
MTD 93.41
On 2026-08-05		 92.68
On 2026-08-03		 0.42 0.45 92.85
On 2026-08-03		 92.85
On 2026-08-03		 0.00 93.12
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.34 +0.05 +0.05 1,159,465