MBB: iShares MBS Bond ETF

As of Friday, October 30th, 2026

$ 92.05

+0.37 +0.40%

Open: 91.96
High: 92.10
Low: 91.80
Volume: 2,963,387
Previous Close on Thursday, October 29th, 2026

$ 91.68

+0.27 +0.30%

Open: 91.61
High: 91.90
Low: 91.51
Volume: 3,269,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 91.96 92.10 91.80 92.05 2,963,387 +0.37 +0.40
2026-10-29 91.61 91.90 91.51 91.68 3,269,014 +0.27 +0.30
2026-10-28 91.48 91.54 91.19 91.41 7,083,810 -0.14 -0.15
2026-10-27 91.44 91.62 91.40 91.55 2,146,059 +0.03 +0.03
2026-10-26 91.44 91.62 91.41 91.52 2,945,710 +0.23 +0.25
2026-10-23 91.41 91.46 91.22 91.29 8,085,034 -0.09 -0.10
2026-10-22 91.00 91.55 90.92 91.38 9,612,549 +0.84 +0.93
2026-10-21 90.69 90.77 90.30 90.54 6,198,517 +0.05 +0.06
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 92.10
On 2026-10-30		 91.19
On 2026-10-28		 0.76 0.83 91.62
On 2026-10-26		 91.19
On 2026-10-28		 -0.47 91.64
10D 92.10
On 2026-10-30		 90.12
On 2026-10-19		 1.53 1.69 91.62
On 2026-10-26		 91.19
On 2026-10-28		 -0.47 91.21
20D 92.10
On 2026-10-30		 88.58
On 2026-10-07		 2.83 3.17 91.01
On 2026-10-15		 90.12
On 2026-10-19		 -0.98 90.51
WTD 92.10
On 2026-10-30		 91.19
On 2026-10-28		 0.76 0.83 91.62
On 2026-10-26		 91.19
On 2026-10-28		 -0.47 91.64
MTD 92.10
On 2026-10-30		 88.58
On 2026-10-07		 2.43 2.71 89.87
On 2026-10-02		 88.58
On 2026-10-07		 -1.44 90.41
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
BB

BlackBerry Limited

8.40 -0.79 -8.60 13,324,092
MBB

iShares MBS Bond ETF

92.05 +0.37 +0.40 2,963,387