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 Jun 2022 |
USD |
4.928 |
4.9465 |
4.9045 |
4.9215 |
4.9215 |
-0.007 (-0.14%)
|
33,043 |
17 Jun 2022 |
USD |
4.938 |
4.938 |
4.913 |
4.9285 |
4.9285 |
+0.012 (+0.24%)
|
585,795 |
16 Jun 2022 |
USD |
4.8945 |
4.9165 |
4.8885 |
4.9165 |
4.9165 |
+0.009 (+0.19%)
|
112,806 |
15 Jun 2022 |
USD |
4.9065 |
4.9275 |
4.879 |
4.9073 |
4.9073 |
+0.004 (+0.08%)
|
189,393 |
14 Jun 2022 |
USD |
4.924 |
4.931 |
4.887 |
4.9032 |
4.9032 |
-0.049 (-1.00%)
|
210,478 |
13 Jun 2022 |
USD |
4.974 |
4.9823 |
4.9045 |
4.9525 |
4.9525 |
-0.082 (-1.62%)
|
206,882 |
10 Jun 2022 |
USD |
5.065 |
5.065 |
5.012 |
5.034 |
5.034 |
-0.017 (-0.33%)
|
120,425 |
9 Jun 2022 |
USD |
5.041 |
5.0686 |
5.041 |
5.0505 |
5.0505 |
-0.021 (-0.42%)
|
141,564 |
8 Jun 2022 |
USD |
5.075 |
5.076 |
5.059 |
5.072 |
5.072 |
-0.005 (-0.10%)
|
126,494 |
7 Jun 2022 |
USD |
5.052 |
5.0827 |
5.052 |
5.077 |
5.077 |
+0.008 (+0.16%)
|
364,151 |
6 Jun 2022 |
USD |
5.082 |
5.096 |
5.062 |
5.069 |
5.069 |
-0.026 (-0.51%)
|
358,208 |
1 Jun 2022 |
USD |
5.112 |
5.12 |
5.0883 |
5.095 |
5.095 |
-0.013 (-0.25%)
|
122,294 |
31 May 2022 |
USD |
5.133 |
5.133 |
5.103 |
5.108 |
5.108 |
-0.029 (-0.56%)
|
1,024,041 |
30 May 2022 |
USD |
5.136 |
5.155 |
5.132 |
5.137 |
5.137 |
-0.017 (-0.33%)
|
20,040 |
27 May 2022 |
USD |
5.127 |
5.154 |
5.127 |
5.154 |
5.154 |
+0.03 (+0.59%)
|
879,917 |
26 May 2022 |
USD |
5.143 |
5.145 |
5.124 |
5.124 |
5.124 |
-0.004 (-0.08%)
|
157,828 |
25 May 2022 |
USD |
5.131 |
5.152 |
5.121 |
5.128 |
5.128 |
+0.02 (+0.39%)
|
581,982 |
24 May 2022 |
USD |
5.085 |
5.1332 |
5.085 |
5.108 |
5.108 |
+0.025 (+0.49%)
|
184,827 |
23 May 2022 |
USD |
5.087 |
5.106 |
5.083 |
5.083 |
5.083 |
-0.007 (-0.15%)
|
48,549 |
20 May 2022 |
USD |
5.078 |
5.095 |
5.078 |
5.0905 |
5.0905 |
+0.006 (+0.13%)
|
56,630 |
19 May 2022 |
USD |
5.067 |
5.106 |
5.067 |
5.084 |
5.084 |
+0.028 (+0.54%)
|
839,483 |
18 May 2022 |
USD |
5.054 |
5.06 |
5.035 |
5.0565 |
5.0565 |
-0.008 (-0.16%)
|
457,878 |
17 May 2022 |
USD |
5.086 |
5.086 |
5.0478 |
5.0645 |
5.0645 |
-0.026 (-0.52%)
|
283,202 |
16 May 2022 |
USD |
5.054 |
5.093 |
5.054 |
5.091 |
5.091 |
+0.028 (+0.55%)
|
202,050 |
13 May 2022 |
USD |
5.083 |
5.083 |
5.06 |
5.063 |
5.063 |
-0.011 (-0.22%)
|
445,283 |
12 May 2022 |
USD |
5.061 |
5.091 |
5.06 |
5.074 |
5.074 |
+0.03 (+0.59%)
|
1,246,143 |
11 May 2022 |
USD |
5.056 |
5.071 |
5.028 |
5.044 |
5.044 |
-0.011 (-0.22%)
|
193,694 |
10 May 2022 |
USD |
5.028 |
5.07 |
5.028 |
5.055 |
5.055 |
+0.042 (+0.84%)
|
146,726 |
9 May 2022 |
USD |
4.9775 |
5.024 |
4.9775 |
5.013 |
5.013 |
+0.013 (+0.26%)
|
151,462 |
6 May 2022 |
USD |
5.007 |
5.01 |
4.9922 |
5 |
5 |
-0.022 (-0.44%)
|
147,014 |