MBB: iShares MBS Bond ETF

As of Tuesday, April 29th, 2025

$ 93.76

+0.25 +0.27%

Open: 93.36
High: 93.78
Low: 93.35
Volume: 2,683,970
Previous Close on Monday, April 28th, 2025

$ 93.51

+0.24 +0.26%

Open: 93.17
High: 93.56
Low: 93.05
Volume: 1,670,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 93.36 93.78 93.35 93.76 2,683,970 +0.25 +0.27
2025-04-28 93.17 93.56 93.05 93.51 1,670,803 +0.24 +0.26
2025-04-25 93.19 93.30 93.05 93.27 1,613,654 +0.36 +0.39
2025-04-24 92.75 92.95 92.22 92.91 3,196,302 +0.53 +0.57
2025-04-23 93.01 93.04 92.11 92.38 3,675,489 +0.30 +0.33
2025-04-22 92.12 92.53 92.02 92.08 3,338,805 +0.24 +0.26
2025-04-21 92.18 92.43 91.82 91.84 2,060,013 -0.64 -0.69
2025-04-17 92.64 92.74 92.41 92.48 2,392,859 -0.31 -0.33
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 93.78
On 2025-04-29		 92.11
On 2025-04-23		 1.68 1.82 93.04
On 2025-04-23		 92.22
On 2025-04-24		 -0.88 93.17
10D 93.78
On 2025-04-29		 91.82
On 2025-04-21		 1.19 1.29 92.91
On 2025-04-16		 91.82
On 2025-04-21		 -1.17 92.76
20D 95.05
On 2025-04-04		 90.84
On 2025-04-11		 -0.02 -0.02 95.05
On 2025-04-04		 90.84
On 2025-04-11		 -4.43 92.91
WTD 93.78
On 2025-04-29		 93.05
On 2025-04-28		 0.49 0.53 93.56
On 2025-04-28		 93.56
On 2025-04-28		 0.00 93.64
MTD 95.05
On 2025-04-04		 90.84
On 2025-04-11		 -0.02 -0.02 95.05
On 2025-04-04		 90.84
On 2025-04-11		 -4.43 92.91
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.76 +0.25 +0.27 2,683,970