MBB: iShares MBS Bond ETF

As of Friday, May 1st, 2026

$ 94.50

-0.28 -0.30%

Open: 94.41
High: 94.73
Low: 94.41
Volume: 1,665,852
Previous Close on Thursday, April 30th, 2026

$ 94.78

+0.17 +0.18%

Open: 94.79
High: 94.90
Low: 94.73
Volume: 1,589,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 94.41 94.73 94.41 94.50 1,665,852 -0.28 -0.30
2026-04-30 94.79 94.90 94.73 94.78 1,589,033 +0.17 +0.18
2026-04-29 94.79 94.84 94.51 94.61 1,972,262 -0.48 -0.50
2026-04-28 95.15 95.15 95.01 95.09 1,373,314 +0.03 +0.03
2026-04-27 95.18 95.26 95.06 95.06 1,219,976 -0.17 -0.18
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
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 95.26
On 2026-04-27		 94.41
On 2026-05-01		 -0.73 -0.77 95.26
On 2026-04-27		 94.41
On 2026-05-01		 -0.89 94.81
10D 95.56
On 2026-04-20		 94.41
On 2026-05-01		 -1.05 -1.10 95.56
On 2026-04-20		 94.41
On 2026-05-01		 -1.20 95.02
20D 95.74
On 2026-04-17		 94.41
On 2026-05-01		 -0.36 -0.38 95.74
On 2026-04-17		 94.41
On 2026-05-01		 -1.39 95.08
WTD 95.26
On 2026-04-27		 94.41
On 2026-05-01		 -0.73 -0.77 95.26
On 2026-04-27		 94.41
On 2026-05-01		 -0.89 94.81
MTD 94.73
On 2026-05-01		 94.41
On 2026-05-01		 -0.28 -0.30 -- -- -- 94.50
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

94.50 -0.28 -0.30 1,665,852