MBB: iShares MBS Bond ETF

As of Friday, July 31st, 2026

$ 92.92

-0.37 -0.40%

Open: 93.16
High: 93.16
Low: 92.76
Volume: 2,742,574
Previous Close on Thursday, July 30th, 2026

$ 93.29

+0.06 +0.06%

Open: 93.40
High: 93.48
Low: 93.26
Volume: 1,832,666

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-24 92.98 93.27 92.91 93.11 1,969,495 +0.23 +0.25
2026-07-23 92.91 92.95 92.82 92.88 1,573,928 -0.27 -0.29
2026-07-22 93.35 93.35 93.11 93.15 2,197,546 -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 93.80
On 2026-07-28		 92.76
On 2026-07-31		 -0.19 -0.20 93.80
On 2026-07-28		 92.76
On 2026-07-31		 -1.11 93.30
10D 93.89
On 2026-07-20		 92.76
On 2026-07-31		 -0.86 -0.92 93.89
On 2026-07-20		 92.76
On 2026-07-31		 -1.20 93.26
20D 94.29
On 2026-07-06		 92.76
On 2026-07-31		 -1.21 -1.29 94.29
On 2026-07-06		 92.76
On 2026-07-31		 -1.62 93.51
WTD 93.80
On 2026-07-28		 92.76
On 2026-07-31		 -0.19 -0.20 93.80
On 2026-07-28		 92.76
On 2026-07-31		 -1.11 93.30
MTD 94.29
On 2026-07-06		 92.76
On 2026-07-31		 -1.60 -1.69 94.29
On 2026-07-06		 92.76
On 2026-07-31		 -1.62 93.56
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

149.82 +1.18 +0.79 3,725,478
DLR

Digital Realty Trust Inc.

188.52 -4.67 -2.42 2,168,527
TEAM

Atlassian Corporation Plc

101.02 +2.90 +2.95 2,730,293
AWR

American States Water Company

85.64 -0.32 -0.37 346,495
MBB

iShares MBS Bond ETF

92.92 -0.37 -0.40 2,742,574