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 |
21 Mar 2022 |
USD |
5.28 |
5.281 |
5.268 |
5.2735 |
5.2735 |
-0.013 (-0.25%)
|
120,040 |
18 Mar 2022 |
USD |
5.281 |
5.293 |
5.276 |
5.2865 |
5.2865 |
+0.011 (+0.20%)
|
76,299 |
17 Mar 2022 |
USD |
5.29 |
5.303 |
5.276 |
5.276 |
5.276 |
+0.006 (+0.11%)
|
18,303 |
16 Mar 2022 |
USD |
5.288 |
5.301 |
5.254 |
5.27 |
5.27 |
-0.015 (-0.29%)
|
80,933 |
15 Mar 2022 |
USD |
5.291 |
5.315 |
5.2751 |
5.2855 |
5.2855 |
-0.013 (-0.24%)
|
109,356 |
14 Mar 2022 |
USD |
5.301 |
5.309 |
5.2716 |
5.298 |
5.298 |
-0.017 (-0.32%)
|
50,162 |
11 Mar 2022 |
USD |
5.31 |
5.344 |
5.309 |
5.315 |
5.315 |
-0.009 (-0.17%)
|
84,644 |
10 Mar 2022 |
USD |
5.334 |
5.353 |
5.324 |
5.324 |
5.324 |
-0.018 (-0.34%)
|
105,705 |
9 Mar 2022 |
USD |
5.338 |
5.351 |
5.315 |
5.342 |
5.342 |
+0.015 (+0.28%)
|
124,164 |
8 Mar 2022 |
USD |
5.366 |
5.381 |
5.327 |
5.327 |
5.327 |
-0.038 (-0.72%)
|
159,117 |
7 Mar 2022 |
USD |
5.386 |
5.386 |
5.3502 |
5.3655 |
5.3655 |
-0.015 (-0.29%)
|
49,245 |
4 Mar 2022 |
USD |
5.351 |
5.404 |
5.351 |
5.381 |
5.381 |
+0.03 (+0.56%)
|
107,775 |
3 Mar 2022 |
USD |
5.363 |
5.375 |
5.343 |
5.351 |
5.351 |
-0.026 (-0.48%)
|
47,049 |
2 Mar 2022 |
USD |
5.386 |
5.401 |
5.366 |
5.377 |
5.377 |
-0.032 (-0.59%)
|
214,273 |
1 Mar 2022 |
USD |
5.391 |
5.4183 |
5.377 |
5.409 |
5.409 |
+0.048 (+0.90%)
|
306,263 |
28 Feb 2022 |
USD |
5.328 |
5.377 |
5.328 |
5.361 |
5.361 |
+0.036 (+0.69%)
|
50,480 |
25 Feb 2022 |
USD |
5.33 |
5.349 |
5.305 |
5.3245 |
5.3245 |
-0.013 (-0.23%)
|
201,020 |
24 Feb 2022 |
USD |
5.363 |
5.363 |
5.315 |
5.337 |
5.337 |
+0.004 (+0.07%)
|
174,150 |
23 Feb 2022 |
USD |
5.335 |
5.337 |
5.3127 |
5.3335 |
5.3335 |
-0.011 (-0.20%)
|
197,163 |
22 Feb 2022 |
USD |
5.334 |
5.354 |
5.3192 |
5.344 |
5.344 |
-0.007 (-0.13%)
|
373,581 |
21 Feb 2022 |
USD |
5.359 |
5.36 |
5.323 |
5.351 |
5.351 |
-0.001 (-0.01%)
|
18,335 |
18 Feb 2022 |
USD |
5.378 |
5.378 |
5.342 |
5.3515 |
5.3515 |
+0.008 (+0.15%)
|
148,400 |
17 Feb 2022 |
USD |
5.345 |
5.357 |
5.319 |
5.3435 |
5.3435 |
+0.015 (+0.27%)
|
98,906 |
16 Feb 2022 |
USD |
5.34 |
5.358 |
5.312 |
5.329 |
5.329 |
+0.001 (+0.02%)
|
356,308 |
15 Feb 2022 |
USD |
5.32 |
5.345 |
5.32 |
5.328 |
5.328 |
-0.006 (-0.11%)
|
160,883 |
14 Feb 2022 |
USD |
5.331 |
5.365 |
5.328 |
5.334 |
5.334 |
-0.016 (-0.30%)
|
144,254 |
11 Feb 2022 |
USD |
5.325 |
5.358 |
5.322 |
5.35 |
5.35 |
+0.022 (+0.41%)
|
642,854 |
10 Feb 2022 |
USD |
5.37 |
5.377 |
5.324 |
5.328 |
5.328 |
-0.053 (-0.98%)
|
2,348,885 |
9 Feb 2022 |
USD |
5.401 |
5.401 |
5.375 |
5.381 |
5.381 |
-0.003 (-0.05%)
|
10,140,479 |
8 Feb 2022 |
USD |
5.386 |
5.408 |
5.365 |
5.3835 |
5.3835 |
+0.009 (+0.16%)
|
89,254 |