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 |
6 Jul 2021 |
USD |
5.549 |
5.5678 |
5.549 |
5.558 |
5.558 |
+0.007 (+0.13%)
|
121,006 |
5 Jul 2021 |
USD |
5.552 |
5.552 |
5.548 |
5.551 |
5.551 |
+0.001 (+0.01%)
|
15,049 |
2 Jul 2021 |
USD |
5.535 |
5.554 |
5.535 |
5.5505 |
5.5505 |
+0.009 (+0.15%)
|
264,247 |
1 Jul 2021 |
USD |
5.546 |
5.548 |
5.534 |
5.542 |
5.542 |
-0.003 (-0.05%)
|
215,823 |
30 Jun 2021 |
USD |
5.55 |
5.553 |
5.541 |
5.5445 |
5.5445 |
-0.002 (-0.04%)
|
779,115 |
29 Jun 2021 |
USD |
5.551 |
5.552 |
5.542 |
5.5465 |
5.5465 |
+0.002 (+0.04%)
|
47,968 |
28 Jun 2021 |
USD |
5.544 |
5.549 |
5.535 |
5.5445 |
5.5445 |
+0.004 (+0.08%)
|
111,782 |
25 Jun 2021 |
USD |
5.538 |
5.548 |
5.531 |
5.54 |
5.54 |
-0.003 (-0.05%)
|
635,348 |
24 Jun 2021 |
USD |
5.544 |
5.547 |
5.536 |
5.5425 |
5.5425 |
+0.004 (+0.06%)
|
393,264 |
23 Jun 2021 |
USD |
5.534 |
5.543 |
5.532 |
5.539 |
5.539 |
+0.006 (+0.11%)
|
696,270 |
22 Jun 2021 |
USD |
5.538 |
5.5479 |
5.526 |
5.533 |
5.533 |
-0.002 (-0.04%)
|
59,135 |
21 Jun 2021 |
USD |
5.54 |
5.541 |
5.53 |
5.535 |
5.535 |
+0.004 (+0.08%)
|
307,046 |
18 Jun 2021 |
USD |
5.529 |
5.535 |
5.519 |
5.5305 |
5.5305 |
+0.003 (+0.05%)
|
185,680 |
17 Jun 2021 |
USD |
5.534 |
5.536 |
5.523 |
5.528 |
5.528 |
-0.022 (-0.40%)
|
295,542 |
16 Jun 2021 |
USD |
5.559 |
5.559 |
5.539 |
5.55 |
5.55 |
+0.005 (+0.10%)
|
333,289 |
15 Jun 2021 |
USD |
5.55 |
5.55 |
5.5414 |
5.5445 |
5.5445 |
-0.009 (-0.17%)
|
370,262 |
14 Jun 2021 |
USD |
5.555 |
5.56 |
5.548 |
5.554 |
5.554 |
-0.004 (-0.07%)
|
72,006 |
11 Jun 2021 |
USD |
5.583 |
5.583 |
5.5428 |
5.558 |
5.558 |
+0.001 (+0.02%)
|
307,533 |
10 Jun 2021 |
USD |
5.559 |
5.5634 |
5.5463 |
5.557 |
5.557 |
+0.001 (+0.01%)
|
212,097 |
9 Jun 2021 |
USD |
5.55 |
5.561 |
5.548 |
5.5565 |
5.5565 |
+0.008 (+0.14%)
|
377,068 |
8 Jun 2021 |
USD |
5.543 |
5.5579 |
5.542 |
5.5485 |
5.5485 |
+0.001 (+0.01%)
|
107,412 |
7 Jun 2021 |
USD |
5.552 |
5.555 |
5.544 |
5.548 |
5.548 |
-0.003 (-0.05%)
|
367,849 |
4 Jun 2021 |
USD |
5.538 |
5.555 |
5.538 |
5.551 |
5.551 |
+0.006 (+0.12%)
|
652,358 |
3 Jun 2021 |
USD |
5.549 |
5.549 |
5.5398 |
5.5445 |
5.5445 |
-0.001 (-0.02%)
|
432,296 |
2 Jun 2021 |
USD |
5.51 |
5.555 |
5.51 |
5.5455 |
5.5455 |
+0.007 (+0.14%)
|
386,097 |
1 Jun 2021 |
USD |
5.539 |
5.555 |
5.536 |
5.538 |
5.538 |
-0.009 (-0.16%)
|
674,393 |
28 May 2021 |
USD |
5.534 |
5.553 |
5.534 |
5.547 |
5.547 |
+0.003 (+0.05%)
|
132,936 |
27 May 2021 |
USD |
5.545 |
5.55 |
5.544 |
5.544 |
5.544 |
-0.007 (-0.14%)
|
207,564 |
26 May 2021 |
USD |
5.555 |
5.556 |
5.544 |
5.5515 |
5.5515 |
+0.001 (+0.02%)
|
68,026 |
25 May 2021 |
USD |
5.554 |
5.558 |
5.5505 |
5.5505 |
5.5505 |
+0.005 (+0.09%)
|
118,365 |