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 May 2022 |
USD |
5.047 |
5.062 |
4.984 |
5.022 |
5.022 |
-0.007 (-0.14%)
|
662,122 |
| 4 May 2022 |
USD |
5.032 |
5.044 |
5.023 |
5.029 |
5.029 |
-0.011 (-0.23%)
|
182,983 |
| 3 May 2022 |
USD |
5.02 |
5.042 |
5.002 |
5.0405 |
5.0405 |
-0.015 (-0.29%)
|
276,831 |
| 29 Apr 2022 |
USD |
5.075 |
5.085 |
5.042 |
5.055 |
5.055 |
-0.011 (-0.23%)
|
46,176 |
| 28 Apr 2022 |
USD |
5.07 |
5.088 |
5.0478 |
5.0665 |
5.0665 |
-0.013 (-0.25%)
|
80,934 |
| 27 Apr 2022 |
USD |
5.067 |
5.094 |
5.067 |
5.079 |
5.079 |
-0.011 (-0.23%)
|
31,865 |
| 26 Apr 2022 |
USD |
5.051 |
5.093 |
5.051 |
5.0905 |
5.0905 |
+0.028 (+0.54%)
|
168,789 |
| 25 Apr 2022 |
USD |
5.037 |
5.068 |
5.037 |
5.063 |
5.063 |
+0.044 (+0.88%)
|
279,013 |
| 22 Apr 2022 |
USD |
5.039 |
5.039 |
5.017 |
5.019 |
5.019 |
-0.036 (-0.71%)
|
375,565 |
| 21 Apr 2022 |
USD |
5.071 |
5.071 |
5.05 |
5.055 |
5.055 |
-0.005 (-0.11%)
|
24,405 |
| 20 Apr 2022 |
USD |
5.045 |
5.067 |
5.045 |
5.0605 |
5.0605 |
-0.003 (-0.05%)
|
139,817 |
| 19 Apr 2022 |
USD |
5.111 |
5.111 |
5.0458 |
5.063 |
5.063 |
-0.05 (-0.98%)
|
159,653 |
| 14 Apr 2022 |
USD |
5.149 |
5.149 |
5.11 |
5.113 |
5.113 |
-0.032 (-0.61%)
|
191,471 |
| 13 Apr 2022 |
USD |
5.114 |
5.151 |
5.114 |
5.1445 |
5.1445 |
+0.015 (+0.29%)
|
96,820 |
| 12 Apr 2022 |
USD |
5.1 |
5.135 |
5.1 |
5.1295 |
5.1295 |
+0.025 (+0.50%)
|
376,658 |
| 11 Apr 2022 |
USD |
5.116 |
5.116 |
5.1 |
5.104 |
5.104 |
-0.029 (-0.57%)
|
151,863 |
| 8 Apr 2022 |
USD |
5.109 |
5.14 |
5.109 |
5.1335 |
5.1335 |
-0.021 (-0.40%)
|
85,284 |
| 7 Apr 2022 |
USD |
5.149 |
5.159 |
5.143 |
5.154 |
5.154 |
-0.016 (-0.31%)
|
175,493 |
| 6 Apr 2022 |
USD |
5.174 |
5.1763 |
5.157 |
5.17 |
5.17 |
-0.02 (-0.39%)
|
815,124 |
| 5 Apr 2022 |
USD |
5.217 |
5.226 |
5.175 |
5.19 |
5.19 |
-0.03 (-0.57%)
|
488,886 |
| 4 Apr 2022 |
USD |
5.238 |
5.238 |
5.2 |
5.22 |
5.22 |
+0.007 (+0.13%)
|
271,446 |
| 1 Apr 2022 |
USD |
5.223 |
5.223 |
5.195 |
5.213 |
5.213 |
-0.026 (-0.51%)
|
258,808 |
| 31 Mar 2022 |
USD |
5.248 |
5.248 |
5.23 |
5.2395 |
5.2395 |
+0.019 (+0.37%)
|
148,420 |
| 30 Mar 2022 |
USD |
5.224 |
5.224 |
5.186 |
5.22 |
5.22 |
+0.018 (+0.36%)
|
125,473 |
| 29 Mar 2022 |
USD |
5.192 |
5.236 |
5.191 |
5.2015 |
5.2015 |
+0.008 (+0.15%)
|
236,539 |
| 28 Mar 2022 |
USD |
5.184 |
5.203 |
5.184 |
5.1935 |
5.1935 |
-0.001 (-0.01%)
|
23,138 |
| 25 Mar 2022 |
USD |
5.222 |
5.222 |
5.1734 |
5.194 |
5.194 |
-0.051 (-0.97%)
|
13,117 |
| 24 Mar 2022 |
USD |
5.267 |
5.267 |
5.239 |
5.245 |
5.245 |
-0.001 (-0.01%)
|
263,485 |
| 23 Mar 2022 |
USD |
5.236 |
5.254 |
5.2356 |
5.2455 |
5.2455 |
+0.004 (+0.09%)
|
200,526 |
| 22 Mar 2022 |
USD |
5.244 |
5.245 |
5.2335 |
5.241 |
5.241 |
-0.033 (-0.62%)
|
271,957 |
