MBB: iShares MBS Bond ETF

As of Friday, April 24th, 2026

$ 95.23

+0.15 +0.16%

Open: 95.03
High: 95.29
Low: 94.96
Volume: 5,099,808
Previous Close on Thursday, April 23rd, 2026

$ 95.08

-0.21 -0.22%

Open: 95.28
High: 95.38
Low: 94.97
Volume: 1,406,784

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 95.03 95.29 94.96 95.23 5,099,808 +0.15 +0.16
2026-04-23 95.28 95.38 94.97 95.08 1,406,784 -0.21 -0.22
2026-04-22 95.41 95.44 95.27 95.29 1,763,628 +0.22 +0.23
2026-04-21 95.32 95.37 95.07 95.07 1,213,274 -0.39 -0.41
2026-04-20 95.56 95.56 95.35 95.46 955,125 -0.09 -0.09
2026-04-17 95.63 95.74 95.47 95.55 2,234,151 +0.30 +0.31
2026-04-16 95.42 95.42 95.14 95.25 1,110,182 -0.02 -0.02
2026-04-15 95.26 95.30 95.13 95.27 1,276,815 -0.19 -0.20
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 95.56
On 2026-04-20		 94.96
On 2026-04-24		 -0.32 -0.33 95.56
On 2026-04-20		 94.96
On 2026-04-24		 -0.63 95.23
10D 95.74
On 2026-04-17		 94.83
On 2026-04-13		 0.26 0.27 95.74
On 2026-04-17		 94.96
On 2026-04-24		 -0.81 95.29
20D 95.74
On 2026-04-17		 93.77
On 2026-03-27		 1.19 1.27 95.74
On 2026-04-17		 94.96
On 2026-04-24		 -0.81 95.04
WTD 95.56
On 2026-04-20		 94.96
On 2026-04-24		 -0.32 -0.33 95.56
On 2026-04-20		 94.96
On 2026-04-24		 -0.63 95.23
MTD 95.74
On 2026-04-17		 94.44
On 2026-04-07		 0.28 0.29 95.74
On 2026-04-17		 94.96
On 2026-04-24		 -0.81 95.12
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

95.23 +0.15 +0.16 5,099,808