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 |
| 7 Feb 2022 |
USD |
5.377 |
5.393 |
5.374 |
5.375 |
5.375 |
-0.015 (-0.29%)
|
93,336 |
| 4 Feb 2022 |
USD |
5.424 |
5.424 |
5.378 |
5.3905 |
5.3905 |
-0.025 (-0.47%)
|
307,692 |
| 3 Feb 2022 |
USD |
5.456 |
5.456 |
5.416 |
5.416 |
5.416 |
-0.019 (-0.36%)
|
202,769 |
| 2 Feb 2022 |
USD |
5.45 |
5.45 |
5.417 |
5.4355 |
5.4355 |
+0.004 (+0.08%)
|
462,564 |
| 1 Feb 2022 |
USD |
5.436 |
5.443 |
5.429 |
5.431 |
5.431 |
+0.001 (+0.01%)
|
325,467 |
| 31 Jan 2022 |
USD |
5.406 |
5.441 |
5.406 |
5.4305 |
5.4305 |
+0.01 (+0.18%)
|
195,672 |
| 28 Jan 2022 |
USD |
5.409 |
5.433 |
5.405 |
5.4205 |
5.4205 |
+0.005 (+0.09%)
|
96,748 |
| 27 Jan 2022 |
USD |
5.42 |
5.4339 |
5.387 |
5.4155 |
5.4155 |
-0.024 (-0.43%)
|
382,275 |
| 26 Jan 2022 |
USD |
5.435 |
5.465 |
5.418 |
5.439 |
5.439 |
+0.003 (+0.06%)
|
267,249 |
| 25 Jan 2022 |
USD |
5.437 |
5.447 |
5.432 |
5.436 |
5.436 |
-0.004 (-0.07%)
|
114,292 |
| 24 Jan 2022 |
USD |
5.437 |
5.461 |
5.42 |
5.44 |
5.44 |
+0.004 (+0.07%)
|
155,187 |
| 21 Jan 2022 |
USD |
5.426 |
5.46 |
5.426 |
5.436 |
5.436 |
+0.007 (+0.13%)
|
115,310 |
| 20 Jan 2022 |
USD |
5.418 |
5.438 |
5.395 |
5.429 |
5.429 |
+0.018 (+0.33%)
|
302,743 |
| 19 Jan 2022 |
USD |
5.395 |
5.4347 |
5.395 |
5.411 |
5.411 |
-0.011 (-0.20%)
|
137,650 |
| 18 Jan 2022 |
USD |
5.422 |
5.435 |
5.415 |
5.422 |
5.422 |
-0.006 (-0.12%)
|
230,401 |
| 17 Jan 2022 |
USD |
5.439 |
5.439 |
5.425 |
5.4285 |
5.4285 |
-0.019 (-0.35%)
|
8,717 |
| 14 Jan 2022 |
USD |
5.466 |
5.466 |
5.443 |
5.4475 |
5.4475 |
-0.015 (-0.27%)
|
123,372 |
| 13 Jan 2022 |
USD |
5.426 |
5.468 |
5.426 |
5.462 |
5.462 |
-0.004 (-0.07%)
|
848,933 |
| 12 Jan 2022 |
USD |
5.459 |
5.469 |
5.455 |
5.466 |
5.466 |
+0.015 (+0.28%)
|
449,562 |
| 11 Jan 2022 |
USD |
5.456 |
5.457 |
5.44 |
5.451 |
5.451 |
-0.004 (-0.08%)
|
265,077 |
| 10 Jan 2022 |
USD |
5.444 |
5.461 |
5.444 |
5.4555 |
5.4555 |
-0.015 (-0.27%)
|
293,678 |
| 7 Jan 2022 |
USD |
5.477 |
5.477 |
5.467 |
5.47 |
5.47 |
-0.005 (-0.10%)
|
92,090 |
| 6 Jan 2022 |
USD |
5.481 |
5.483 |
5.469 |
5.4755 |
5.4755 |
-0.015 (-0.27%)
|
488,998 |
| 5 Jan 2022 |
USD |
5.492 |
5.512 |
5.483 |
5.4905 |
5.4905 |
-0.006 (-0.12%)
|
889,637 |
| 4 Jan 2022 |
USD |
5.502 |
5.503 |
5.4871 |
5.497 |
5.497 |
-0.026 (-0.47%)
|
243,071 |
| 31 Dec 2021 |
USD |
5.531 |
5.531 |
5.507 |
5.523 |
5.523 |
+0.005 (+0.10%)
|
4,228 |
| 30 Dec 2021 |
USD |
5.518 |
5.523 |
5.509 |
5.5175 |
5.5175 |
-0.007 (-0.14%)
|
72,753 |
| 29 Dec 2021 |
USD |
5.516 |
5.529 |
5.505 |
5.525 |
5.525 |
+0.013 (+0.24%)
|
326,410 |
| 24 Dec 2021 |
USD |
5.5115 |
5.5115 |
5.5115 |
5.5115 |
5.5115 |
-0.003 (-0.05%)
|
0 |
| 23 Dec 2021 |
USD |
5.501 |
5.519 |
5.501 |
5.5145 |
5.5145 |
+0.007 (+0.14%)
|
123,021 |
