MBB: iShares MBS Bond ETF

As of Friday, September 12th, 2025

$ 95.42

-0.04 -0.04%

Open: 95.32
High: 95.48
Low: 95.18
Volume: 3,247,495
Previous Close on Thursday, September 11th, 2025

$ 95.46

+0.17 +0.18%

Open: 95.42
High: 95.60
Low: 95.40
Volume: 3,182,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 95.32 95.48 95.18 95.42 3,247,495 -0.04 -0.04
2025-09-11 95.42 95.60 95.40 95.46 3,182,251 +0.17 +0.18
2025-09-10 95.31 95.42 95.20 95.29 2,297,207 +0.19 +0.20
2025-09-09 95.28 95.36 95.04 95.10 2,238,165 -0.21 -0.22
2025-09-08 95.18 95.33 95.12 95.31 2,149,100 +0.42 +0.44
2025-09-05 94.92 95.00 94.84 94.89 2,248,059 +0.46 +0.49
2025-09-04 94.22 94.45 94.10 94.43 2,502,597 +0.48 +0.51
2025-09-03 93.76 94.07 93.71 93.95 2,444,396 +0.30 +0.32
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 95.60
On 2025-09-11		 95.04
On 2025-09-09		 0.53 0.56 95.60
On 2025-09-11		 95.18
On 2025-09-12		 -0.44 95.32
10D 95.60
On 2025-09-11		 93.59
On 2025-09-02		 1.07 1.13 94.38
On 2025-08-29		 93.59
On 2025-09-02		 -0.84 94.79
20D 95.60
On 2025-09-11		 93.33
On 2025-08-18		 1.80 1.92 94.38
On 2025-08-29		 93.59
On 2025-09-02		 -0.84 94.31
WTD 95.60
On 2025-09-11		 95.04
On 2025-09-09		 0.53 0.56 95.60
On 2025-09-11		 95.18
On 2025-09-12		 -0.44 95.32
MTD 95.60
On 2025-09-11		 93.59
On 2025-09-02		 1.07 1.13 95.60
On 2025-09-11		 95.18
On 2025-09-12		 -0.44 94.83
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

26.32 -0.04 -0.15 955,961
MBB

iShares MBS Bond ETF

95.42 -0.04 -0.04 3,247,495