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 |
5 Jun 2023 |
USD |
4.927 |
4.9505 |
4.9245 |
4.947 |
4.947 |
-0.003 (-0.05%)
|
587,751 |
2 Jun 2023 |
USD |
4.9615 |
4.9615 |
4.9338 |
4.9497 |
4.9497 |
-0.016 (-0.31%)
|
196,658 |
1 Jun 2023 |
USD |
4.961 |
4.9825 |
4.9525 |
4.9653 |
4.9653 |
+0.018 (+0.37%)
|
365,717 |
31 May 2023 |
USD |
4.9315 |
4.951 |
4.9315 |
4.947 |
4.947 |
+0.024 (+0.49%)
|
162,284 |
30 May 2023 |
USD |
4.908 |
4.9228 |
4.9045 |
4.9228 |
4.9228 |
+0.049 (+1.00%)
|
167,468 |
26 May 2023 |
USD |
4.8825 |
4.892 |
4.8705 |
4.8742 |
4.8742 |
-0.022 (-0.46%)
|
352,947 |
25 May 2023 |
USD |
4.9025 |
4.914 |
4.869 |
4.8967 |
4.8967 |
-0.03 (-0.60%)
|
262,063 |
24 May 2023 |
USD |
4.932 |
4.937 |
4.9154 |
4.9265 |
4.9265 |
+0.004 (+0.08%)
|
3,553,690 |
23 May 2023 |
USD |
4.921 |
4.9232 |
4.9105 |
4.9228 |
4.9228 |
+0.002 (+0.04%)
|
42,044 |
22 May 2023 |
USD |
4.9335 |
4.9345 |
4.9141 |
4.921 |
4.921 |
-0.02 (-0.41%)
|
63,314 |
19 May 2023 |
USD |
4.931 |
4.944 |
4.924 |
4.9413 |
4.9413 |
-0.011 (-0.22%)
|
150,618 |
18 May 2023 |
USD |
4.966 |
4.966 |
4.9409 |
4.9523 |
4.9523 |
-0.013 (-0.27%)
|
161,191 |
17 May 2023 |
USD |
4.9635 |
4.973 |
4.9635 |
4.9657 |
4.9657 |
-0.001 (-0.01%)
|
84,060 |
16 May 2023 |
USD |
4.984 |
4.984 |
4.9663 |
4.9663 |
4.9663 |
-0.016 (-0.33%)
|
173,543 |
15 May 2023 |
USD |
4.989 |
4.989 |
4.9785 |
4.9825 |
4.9825 |
-0.026 (-0.53%)
|
126,449 |
12 May 2023 |
USD |
5.024 |
5.028 |
5.006 |
5.009 |
5.009 |
-0.02 (-0.40%)
|
298,168 |
11 May 2023 |
USD |
5.035 |
5.04 |
5.019 |
5.029 |
5.029 |
+0.023 (+0.46%)
|
84,262 |
10 May 2023 |
USD |
4.9725 |
5.012 |
4.9725 |
5.006 |
5.006 |
+0.022 (+0.44%)
|
227,059 |
9 May 2023 |
USD |
4.998 |
4.9988 |
4.9765 |
4.984 |
4.984 |
-0.018 (-0.35%)
|
209,795 |
5 May 2023 |
USD |
5.004 |
5.016 |
5 |
5.0015 |
5.0015 |
-0.036 (-0.72%)
|
157,368 |
4 May 2023 |
USD |
5.043 |
5.043 |
5.0227 |
5.038 |
5.038 |
+0.013 (+0.25%)
|
170,460 |
3 May 2023 |
USD |
5.013 |
5.0396 |
5.006 |
5.0255 |
5.0255 |
+0.025 (+0.49%)
|
190,058 |
2 May 2023 |
USD |
4.9865 |
5.0008 |
4.9725 |
5.0008 |
5.0008 |
+0.001 (+0.02%)
|
66,213 |
28 Apr 2023 |
USD |
4.9895 |
5.006 |
4.9853 |
5 |
5 |
+0.022 (+0.45%)
|
102,969 |
27 Apr 2023 |
USD |
4.993 |
4.993 |
4.9705 |
4.9778 |
4.9778 |
-0.021 (-0.41%)
|
347,252 |
26 Apr 2023 |
USD |
5.012 |
5.016 |
4.9983 |
4.9983 |
4.9983 |
-0.009 (-0.18%)
|
88,685 |
25 Apr 2023 |
USD |
5.01 |
5.0191 |
5.0068 |
5.0075 |
5.0075 |
+0.021 (+0.42%)
|
92,465 |
24 Apr 2023 |
USD |
4.9595 |
5.0003 |
4.9595 |
4.9868 |
4.9868 |
+0.014 (+0.28%)
|
319,834 |
21 Apr 2023 |
USD |
4.9835 |
4.9855 |
4.9676 |
4.9727 |
4.9727 |
+0.001 (+0.02%)
|
1,427,976 |
20 Apr 2023 |
USD |
4.9465 |
4.9859 |
4.9465 |
4.9718 |
4.9718 |
+0.03 (+0.60%)
|
156,440 |