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 |
| 8 Aug 2024 |
USD |
5.205 |
5.22 |
5.169 |
5.19 |
5.19 |
-0.011 (-0.22%)
|
165,847 |
| 7 Aug 2024 |
USD |
5.229 |
5.236 |
5.195 |
5.2015 |
5.2015 |
-0.021 (-0.39%)
|
364,681 |
| 6 Aug 2024 |
USD |
5.203 |
5.242 |
5.194 |
5.222 |
5.222 |
-0.021 (-0.39%)
|
614,996 |
| 5 Aug 2024 |
USD |
5.253 |
5.307 |
5.2224 |
5.2425 |
5.2425 |
+0.019 (+0.37%)
|
388,883 |
| 2 Aug 2024 |
USD |
5.199 |
5.2667 |
5.165 |
5.223 |
5.223 |
+0.036 (+0.70%)
|
345,278 |
| 1 Aug 2024 |
USD |
5.16 |
5.201 |
5.143 |
5.1865 |
5.1865 |
+0.07 (+1.36%)
|
422,953 |
| 31 Jul 2024 |
USD |
5.137 |
5.155 |
5.109 |
5.117 |
5.117 |
-0.014 (-0.27%)
|
248,600 |
| 30 Jul 2024 |
USD |
5.121 |
5.145 |
5.11 |
5.131 |
5.131 |
+0.009 (+0.18%)
|
70,701 |
| 29 Jul 2024 |
USD |
5.135 |
5.147 |
5.103 |
5.122 |
5.122 |
+0.007 (+0.14%)
|
175,764 |
| 26 Jul 2024 |
USD |
5.102 |
5.143 |
5.075 |
5.115 |
5.115 |
+0.015 (+0.30%)
|
66,009 |
| 25 Jul 2024 |
USD |
5.114 |
5.118 |
5.08 |
5.0995 |
5.0995 |
+0.018 (+0.36%)
|
322,933 |
| 24 Jul 2024 |
USD |
5.1 |
5.128 |
5.074 |
5.081 |
5.081 |
-0.021 (-0.42%)
|
904,684 |
| 23 Jul 2024 |
USD |
5.113 |
5.121 |
5.073 |
5.1025 |
5.1025 |
+0.011 (+0.23%)
|
313,974 |
| 22 Jul 2024 |
USD |
5.107 |
5.126 |
5.061 |
5.091 |
5.091 |
-0.007 (-0.14%)
|
556,896 |
| 19 Jul 2024 |
USD |
5.11 |
5.128 |
5.085 |
5.098 |
5.098 |
-0.024 (-0.46%)
|
242,760 |
| 18 Jul 2024 |
USD |
5.125 |
5.144 |
5.098 |
5.1215 |
5.1215 |
-0.017 (-0.32%)
|
87,223 |
| 17 Jul 2024 |
USD |
5.114 |
5.138 |
5.087 |
5.138 |
5.138 |
+0.035 (+0.68%)
|
434,428 |
| 16 Jul 2024 |
USD |
5.118 |
5.126 |
5.082 |
5.1035 |
5.1035 |
-0.004 (-0.08%)
|
1,814,960 |
| 15 Jul 2024 |
USD |
5.117 |
5.132 |
5.086 |
5.1075 |
5.1075 |
+0.004 (+0.07%)
|
238,977 |
| 12 Jul 2024 |
USD |
5.121 |
5.123 |
5.078 |
5.104 |
5.104 |
-0.006 (-0.13%)
|
231,959 |
| 11 Jul 2024 |
USD |
5.074 |
5.123 |
5.055 |
5.1105 |
5.1105 |
+0.041 (+0.80%)
|
286,254 |
| 10 Jul 2024 |
USD |
5.076 |
5.093 |
5.047 |
5.07 |
5.07 |
+0.013 (+0.26%)
|
219,608 |
| 9 Jul 2024 |
USD |
5.066 |
5.084 |
5.044 |
5.057 |
5.057 |
-0.007 (-0.15%)
|
524,309 |
| 8 Jul 2024 |
USD |
5.069 |
5.085 |
5.041 |
5.0645 |
5.0645 |
-0.017 (-0.33%)
|
44,730 |
| 5 Jul 2024 |
USD |
5.046 |
5.087 |
5.019 |
5.0815 |
5.0815 |
+0.046 (+0.92%)
|
174,862 |
| 4 Jul 2024 |
USD |
5.029 |
5.056 |
5.013 |
5.035 |
5.035 |
-0.024 (-0.47%)
|
86,433 |
| 3 Jul 2024 |
USD |
5.029 |
5.066 |
4.9855 |
5.059 |
5.059 |
+0.047 (+0.94%)
|
342,470 |
| 2 Jul 2024 |
USD |
5.006 |
5.024 |
4.9795 |
5.012 |
5.012 |
+0.02 (+0.39%)
|
542,056 |
| 1 Jul 2024 |
USD |
5.045 |
5.048 |
4.9855 |
4.9923 |
4.9923 |
-0.056 (-1.11%)
|
139,900 |
| 28 Jun 2024 |
USD |
5.071 |
5.0838 |
5.029 |
5.0485 |
5.0485 |
-0.006 (-0.12%)
|
574,473 |
