iShares US Mortgage Backed Sec
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Sep 2024 |
USD |
5.326 |
5.334 |
5.309 |
5.3135 |
5.3135 |
-0.011 (-0.22%)
|
59,122 |
| 19 Sep 2024 |
USD |
5.329 |
5.366 |
5.309 |
5.325 |
5.325 |
-0.004 (-0.08%)
|
251,133 |
| 18 Sep 2024 |
USD |
5.308 |
5.376 |
5.308 |
5.329 |
5.329 |
-0.005 (-0.09%)
|
585,410 |
| 17 Sep 2024 |
USD |
5.324 |
5.386 |
5.324 |
5.334 |
5.334 |
-0.049 (-0.91%)
|
519,242 |
| 16 Sep 2024 |
USD |
5.318 |
5.383 |
5.318 |
5.383 |
5.383 |
+0.043 (+0.80%)
|
101,663 |
| 13 Sep 2024 |
USD |
5.331 |
5.376 |
5.32 |
5.3405 |
5.3405 |
+0.021 (+0.40%)
|
187,845 |
| 12 Sep 2024 |
USD |
5.299 |
5.367 |
5.299 |
5.319 |
5.319 |
-0.029 (-0.54%)
|
179,464 |
| 11 Sep 2024 |
USD |
5.354 |
5.38 |
5.313 |
5.348 |
5.348 |
+0.015 (+0.28%)
|
531,594 |
| 10 Sep 2024 |
USD |
5.306 |
5.345 |
5.294 |
5.333 |
5.333 |
+0.025 (+0.48%)
|
434,473 |
| 9 Sep 2024 |
USD |
5.299 |
5.337 |
5.268 |
5.3075 |
5.3075 |
-0.008 (-0.15%)
|
46,092 |
| 6 Sep 2024 |
USD |
5.305 |
5.342 |
5.277 |
5.3155 |
5.3155 |
+0.029 (+0.54%)
|
558,786 |
| 5 Sep 2024 |
USD |
5.271 |
5.325 |
5.271 |
5.287 |
5.287 |
+0.003 (+0.06%)
|
1,283,958 |
| 4 Sep 2024 |
USD |
5.288 |
5.309 |
5.243 |
5.284 |
5.284 |
+0.014 (+0.27%)
|
200,336 |
| 3 Sep 2024 |
USD |
5.249 |
5.283 |
5.219 |
5.27 |
5.27 |
+0.022 (+0.42%)
|
486,916 |
| 2 Sep 2024 |
USD |
5.266 |
5.267 |
5.215 |
5.248 |
5.248 |
-0.035 (-0.66%)
|
50,544 |
| 30 Aug 2024 |
USD |
5.256 |
5.283 |
5.2334 |
5.283 |
5.283 |
+0.034 (+0.65%)
|
403,605 |
| 29 Aug 2024 |
USD |
5.26 |
5.298 |
5.246 |
5.249 |
5.249 |
-0.024 (-0.45%)
|
430,359 |
| 28 Aug 2024 |
USD |
5.268 |
5.282 |
5.245 |
5.2725 |
5.2725 |
+0.011 (+0.20%)
|
569,994 |
| 27 Aug 2024 |
USD |
5.27 |
5.284 |
5.243 |
5.262 |
5.262 |
-0.008 (-0.15%)
|
905,154 |
| 23 Aug 2024 |
USD |
5.248 |
5.282 |
5.226 |
5.27 |
5.27 |
+0.029 (+0.55%)
|
229,537 |
| 22 Aug 2024 |
USD |
5.268 |
5.283 |
5.233 |
5.241 |
5.241 |
-0.032 (-0.60%)
|
533,277 |
| 21 Aug 2024 |
USD |
5.246 |
5.279 |
5.239 |
5.2725 |
5.2725 |
+0.032 (+0.60%)
|
184,040 |
| 20 Aug 2024 |
USD |
5.256 |
5.265 |
5.223 |
5.241 |
5.241 |
+0.011 (+0.22%)
|
182,512 |
| 19 Aug 2024 |
USD |
5.242 |
5.25 |
5.205 |
5.2295 |
5.2295 |
+0.014 (+0.27%)
|
73,333 |
| 16 Aug 2024 |
USD |
5.212 |
5.24 |
5.196 |
5.2155 |
5.2155 |
+0.01 (+0.19%)
|
153,664 |
| 15 Aug 2024 |
USD |
5.24 |
5.261 |
5.195 |
5.2055 |
5.2055 |
-0.037 (-0.72%)
|
214,634 |
| 14 Aug 2024 |
USD |
5.228 |
5.25 |
5.203 |
5.243 |
5.243 |
+0.011 (+0.20%)
|
426,684 |
| 13 Aug 2024 |
USD |
5.218 |
5.239 |
5.186 |
5.2325 |
5.2325 |
+0.032 (+0.61%)
|
327,558 |
| 12 Aug 2024 |
USD |
5.219 |
5.22 |
5.174 |
5.201 |
5.201 |
-0.011 (-0.22%)
|
97,445 |
| 9 Aug 2024 |
USD |
5.202 |
5.215 |
5.169 |
5.2125 |
5.2125 |
+0.022 (+0.43%)
|
120,702 |
