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 |
| 27 Jun 2024 |
USD |
5.065 |
5.078 |
5.019 |
5.0545 |
5.0545 |
+0.006 (+0.13%)
|
232,436 |
| 26 Jun 2024 |
USD |
5.08 |
5.082 |
5.033 |
5.048 |
5.048 |
-0.013 (-0.27%)
|
992,495 |
| 25 Jun 2024 |
USD |
5.092 |
5.096 |
5.051 |
5.0615 |
5.0615 |
-0.009 (-0.18%)
|
111,126 |
| 24 Jun 2024 |
USD |
5.086 |
5.09 |
5.049 |
5.0705 |
5.0705 |
+0.006 (+0.13%)
|
29,766 |
| 21 Jun 2024 |
USD |
5.073 |
5.098 |
5.048 |
5.064 |
5.064 |
+0.001 (+0.01%)
|
1,393,984 |
| 20 Jun 2024 |
USD |
5.063 |
5.087 |
5.042 |
5.0635 |
5.0635 |
-0.002 (-0.03%)
|
227,012 |
| 19 Jun 2024 |
USD |
5.082 |
5.096 |
5.05 |
5.065 |
5.065 |
-0.01 (-0.20%)
|
195,344 |
| 18 Jun 2024 |
USD |
5.057 |
5.077 |
5.032 |
5.075 |
5.075 |
+0.027 (+0.53%)
|
247,744 |
| 17 Jun 2024 |
USD |
5.063 |
5.09 |
5.0375 |
5.048 |
5.048 |
-0.028 (-0.55%)
|
36,700 |
| 14 Jun 2024 |
USD |
5.085 |
5.093 |
5.044 |
5.076 |
5.076 |
+0.012 (+0.24%)
|
183,414 |
| 13 Jun 2024 |
USD |
5.057 |
5.079 |
5.028 |
5.064 |
5.064 |
+0.002 (+0.04%)
|
155,194 |
| 12 Jun 2024 |
USD |
5.014 |
5.074 |
4.9895 |
5.062 |
5.062 |
+0.069 (+1.38%)
|
285,361 |
| 11 Jun 2024 |
USD |
4.995 |
5.009 |
4.978 |
4.9933 |
4.9933 |
+0.008 (+0.16%)
|
141,929 |
| 10 Jun 2024 |
USD |
4.9875 |
5.001 |
4.979 |
4.9855 |
4.9855 |
-0.017 (-0.33%)
|
192,619 |
| 7 Jun 2024 |
USD |
5.04 |
5.054 |
4.9874 |
5.002 |
5.002 |
-0.036 (-0.71%)
|
337,376 |
| 6 Jun 2024 |
USD |
5.012 |
5.052 |
5.012 |
5.038 |
5.038 |
+0.009 (+0.17%)
|
358,401 |
| 5 Jun 2024 |
USD |
5.031 |
5.05 |
5.009 |
5.0295 |
5.0295 |
+0.007 (+0.15%)
|
782,083 |
| 4 Jun 2024 |
USD |
5.006 |
5.033 |
4.992 |
5.022 |
5.022 |
+0.025 (+0.51%)
|
267,277 |
| 3 Jun 2024 |
USD |
4.994 |
5.005 |
4.9545 |
4.9965 |
4.9965 |
+0.029 (+0.58%)
|
584,089 |
| 31 May 2024 |
USD |
4.9535 |
4.9785 |
4.9405 |
4.9675 |
4.9675 |
+0.022 (+0.44%)
|
193,115 |
| 30 May 2024 |
USD |
4.9325 |
4.952 |
4.9185 |
4.9455 |
4.9455 |
+0.023 (+0.47%)
|
401,584 |
| 29 May 2024 |
USD |
4.9375 |
4.9605 |
4.915 |
4.9225 |
4.9225 |
-0.04 (-0.80%)
|
210,345 |
| 28 May 2024 |
USD |
4.9825 |
4.9975 |
4.959 |
4.9623 |
4.9623 |
-0.008 (-0.16%)
|
119,942 |
| 24 May 2024 |
USD |
4.9395 |
4.9805 |
4.9395 |
4.9702 |
4.9702 |
+0.01 (+0.20%)
|
164,766 |
| 23 May 2024 |
USD |
4.98 |
4.9945 |
4.9425 |
4.9602 |
4.9602 |
-0.031 (-0.62%)
|
613,926 |
| 22 May 2024 |
USD |
4.996 |
4.9975 |
4.9676 |
4.9913 |
4.9913 |
-0.001 (-0.02%)
|
343,134 |
| 21 May 2024 |
USD |
4.9985 |
5.001 |
4.968 |
4.9923 |
4.9923 |
+0.011 (+0.22%)
|
371,640 |
| 20 May 2024 |
USD |
5.003 |
5.006 |
4.9715 |
4.9813 |
4.9813 |
-0.017 (-0.34%)
|
99,227 |
| 17 May 2024 |
USD |
5.004 |
5.02 |
4.993 |
4.9985 |
4.9985 |
-0.023 (-0.46%)
|
375,666 |
| 16 May 2024 |
USD |
5.026 |
5.06 |
5.014 |
5.0215 |
5.0215 |
-0.004 (-0.07%)
|
347,356 |
