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 |
13 Sep 2022 |
USD |
4.95 |
4.95 |
4.9032 |
4.9263 |
4.9263 |
-0.037 (-0.74%)
|
70,157 |
12 Sep 2022 |
USD |
4.98 |
4.9975 |
4.963 |
4.963 |
4.963 |
+0.012 (+0.24%)
|
55,512 |
9 Sep 2022 |
USD |
4.9655 |
4.9734 |
4.951 |
4.951 |
4.951 |
-0.025 (-0.50%)
|
50,444 |
8 Sep 2022 |
USD |
5.014 |
5.014 |
4.9633 |
4.976 |
4.976 |
-0.004 (-0.08%)
|
111,576 |
7 Sep 2022 |
USD |
4.9725 |
4.9962 |
4.9725 |
4.98 |
4.98 |
-0.001 (-0.01%)
|
91,402 |
6 Sep 2022 |
USD |
4.9885 |
4.9885 |
4.9805 |
4.9805 |
4.9805 |
-0.02 (-0.41%)
|
30 |
5 Sep 2022 |
USD |
5.01 |
5.01 |
5.0008 |
5.0008 |
5.0008 |
+0.001 (+0.02%)
|
233 |
2 Sep 2022 |
USD |
4.984 |
5.01 |
4.984 |
5 |
5 |
+0.021 (+0.43%)
|
28,657 |
1 Sep 2022 |
USD |
5.004 |
5.004 |
4.9787 |
4.9787 |
4.9787 |
-0.059 (-1.17%)
|
117,815 |
31 Aug 2022 |
USD |
5.023 |
5.045 |
5.023 |
5.0375 |
5.0375 |
+0.006 (+0.12%)
|
1,466,744 |
30 Aug 2022 |
USD |
5.037 |
5.052 |
5.022 |
5.0315 |
5.0315 |
-0.037 (-0.73%)
|
185,582 |
26 Aug 2022 |
USD |
5.053 |
5.077 |
5.053 |
5.0685 |
5.0685 |
+0.027 (+0.54%)
|
4,560 |
25 Aug 2022 |
USD |
5.043 |
5.046 |
5.037 |
5.0415 |
5.0415 |
+0.003 (+0.06%)
|
70,108 |
24 Aug 2022 |
USD |
5.038 |
5.046 |
5.038 |
5.0385 |
5.0385 |
-0.045 (-0.89%)
|
55,473 |
23 Aug 2022 |
USD |
5.06 |
5.084 |
5.06 |
5.084 |
5.084 |
+0.015 (+0.30%)
|
90,845 |
22 Aug 2022 |
USD |
5.092 |
5.092 |
5.069 |
5.069 |
5.069 |
-0.013 (-0.26%)
|
90,622 |
19 Aug 2022 |
USD |
5.098 |
5.098 |
5.082 |
5.082 |
5.082 |
-0.054 (-1.05%)
|
14,252 |
18 Aug 2022 |
USD |
5.137 |
5.141 |
5.129 |
5.136 |
5.136 |
+0.017 (+0.32%)
|
141,099 |
17 Aug 2022 |
USD |
5.133 |
5.136 |
5.105 |
5.1195 |
5.1195 |
-0.033 (-0.64%)
|
463,402 |
16 Aug 2022 |
USD |
5.159 |
5.159 |
5.136 |
5.1525 |
5.1525 |
-0.004 (-0.08%)
|
131,600 |
15 Aug 2022 |
USD |
5.164 |
5.164 |
5.1558 |
5.1565 |
5.1565 |
+0.015 (+0.28%)
|
48,407 |
12 Aug 2022 |
USD |
5.15 |
5.15 |
5.121 |
5.142 |
5.142 |
-0.015 (-0.30%)
|
72,919 |
11 Aug 2022 |
USD |
5.1551 |
5.1575 |
5.1551 |
5.1575 |
5.1575 |
-0.004 (-0.08%)
|
129,400 |
10 Aug 2022 |
USD |
5.123 |
5.175 |
5.123 |
5.1615 |
5.1615 |
+0.035 (+0.69%)
|
228,190 |
9 Aug 2022 |
USD |
5.126 |
5.126 |
5.121 |
5.126 |
5.126 |
-0.014 (-0.27%)
|
102,526 |
8 Aug 2022 |
USD |
5.107 |
5.151 |
5.107 |
5.14 |
5.14 |
+0.04 (+0.77%)
|
67,616 |
5 Aug 2022 |
USD |
5.182 |
5.182 |
5.089 |
5.1005 |
5.1005 |
-0.069 (-1.33%)
|
223,145 |
4 Aug 2022 |
USD |
5.168 |
5.179 |
5.156 |
5.1695 |
5.1695 |
+0.038 (+0.75%)
|
152,249 |
3 Aug 2022 |
USD |
5.145 |
5.148 |
5.12 |
5.131 |
5.131 |
-0.07 (-1.35%)
|
69,640 |
2 Aug 2022 |
USD |
5.21 |
5.214 |
5.188 |
5.201 |
5.201 |
+0.001 (+0.01%)
|
50,723 |