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 |
| 1 Aug 2022 |
USD |
5.176 |
5.21 |
5.176 |
5.2005 |
5.2005 |
+0.005 (+0.10%)
|
165,778 |
| 29 Jul 2022 |
USD |
5.186 |
5.206 |
5.177 |
5.1955 |
5.1955 |
+0.001 (+0.01%)
|
567,765 |
| 28 Jul 2022 |
USD |
5.136 |
5.2 |
5.136 |
5.195 |
5.195 |
+0.07 (+1.37%)
|
3,423,922 |
| 27 Jul 2022 |
USD |
5.129 |
5.134 |
5.12 |
5.125 |
5.125 |
-0.006 (-0.12%)
|
206,703 |
| 26 Jul 2022 |
USD |
5.108 |
5.141 |
5.107 |
5.131 |
5.131 |
+0.003 (+0.06%)
|
122,359 |
| 25 Jul 2022 |
USD |
5.123 |
5.128 |
5.111 |
5.128 |
5.128 |
+0.007 (+0.14%)
|
266,484 |
| 22 Jul 2022 |
USD |
5.093 |
5.127 |
5.093 |
5.121 |
5.121 |
+0.06 (+1.19%)
|
643,441 |
| 21 Jul 2022 |
USD |
5.037 |
5.072 |
5.035 |
5.061 |
5.061 |
+0.002 (+0.04%)
|
101,269 |
| 20 Jul 2022 |
USD |
5.078 |
5.088 |
5.054 |
5.059 |
5.059 |
-0.004 (-0.08%)
|
322,485 |
| 19 Jul 2022 |
USD |
5.073 |
5.073 |
5.055 |
5.063 |
5.063 |
+0.023 (+0.46%)
|
160,185 |
| 18 Jul 2022 |
USD |
5.058 |
5.061 |
5.04 |
5.04 |
5.04 |
-0.018 (-0.35%)
|
222,344 |
| 15 Jul 2022 |
USD |
5.077 |
5.077 |
5.042 |
5.0575 |
5.0575 |
+0.019 (+0.38%)
|
261,893 |
| 14 Jul 2022 |
USD |
5.043 |
5.049 |
5.025 |
5.0385 |
5.0385 |
+0.001 (+0.01%)
|
704,344 |
| 13 Jul 2022 |
USD |
5.04 |
5.051 |
5.012 |
5.038 |
5.038 |
-0.005 (-0.10%)
|
1,014,906 |
| 12 Jul 2022 |
USD |
5.038 |
5.064 |
5.028 |
5.043 |
5.043 |
+0.007 (+0.15%)
|
97,632 |
| 11 Jul 2022 |
USD |
5.025 |
5.06 |
5.019 |
5.0355 |
5.0355 |
+0.019 (+0.38%)
|
190,959 |
| 8 Jul 2022 |
USD |
5.049 |
5.049 |
5 |
5.0165 |
5.0165 |
-0.02 (-0.40%)
|
64,060 |
| 7 Jul 2022 |
USD |
5.044 |
5.048 |
5.032 |
5.0365 |
5.0365 |
-0.034 (-0.67%)
|
359,892 |
| 6 Jul 2022 |
USD |
5.078 |
5.081 |
5.064 |
5.0705 |
5.0705 |
-0.017 (-0.33%)
|
204,262 |
| 5 Jul 2022 |
USD |
5.073 |
5.088 |
5.069 |
5.0875 |
5.0875 |
+0.026 (+0.52%)
|
121,714 |
| 4 Jul 2022 |
USD |
5.06 |
5.061 |
5.06 |
5.061 |
5.061 |
-0.013 (-0.26%)
|
8,343 |
| 1 Jul 2022 |
USD |
5.054 |
5.093 |
5.028 |
5.074 |
5.074 |
+0.052 (+1.04%)
|
428,206 |
| 30 Jun 2022 |
USD |
5.015 |
5.0432 |
5.014 |
5.022 |
5.022 |
+0.035 (+0.71%)
|
264,158 |
| 29 Jun 2022 |
USD |
4.9575 |
4.998 |
4.954 |
4.9865 |
4.9865 |
+0.024 (+0.49%)
|
328,143 |
| 28 Jun 2022 |
USD |
4.969 |
4.9695 |
4.9547 |
4.9623 |
4.9623 |
-0.014 (-0.28%)
|
27,446 |
| 27 Jun 2022 |
USD |
4.9665 |
5 |
4.9665 |
4.9763 |
4.9763 |
-0.009 (-0.19%)
|
62,194 |
| 24 Jun 2022 |
USD |
4.9845 |
5.0005 |
4.9783 |
4.9858 |
4.9858 |
-0.018 (-0.36%)
|
66,187 |
| 23 Jun 2022 |
USD |
4.995 |
5.0232 |
4.982 |
5.004 |
5.004 |
+0.033 (+0.66%)
|
1,979,660 |
| 22 Jun 2022 |
USD |
4.9245 |
4.972 |
4.9195 |
4.971 |
4.971 |
+0.039 (+0.79%)
|
586,508 |
| 21 Jun 2022 |
USD |
4.9265 |
4.938 |
4.923 |
4.932 |
4.932 |
+0.011 (+0.21%)
|
348,711 |
