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 |
15 May 2024 |
USD |
4.98 |
5.032 |
4.9655 |
5.025 |
5.025 |
+0.051 (+1.02%)
|
501,866 |
14 May 2024 |
USD |
4.976 |
4.9833 |
4.9535 |
4.9743 |
4.9743 |
+0.013 (+0.27%)
|
210,422 |
13 May 2024 |
USD |
4.9355 |
4.9775 |
4.9355 |
4.9608 |
4.9608 |
+0.004 (+0.08%)
|
136,914 |
10 May 2024 |
USD |
4.9665 |
4.99 |
4.9525 |
4.957 |
4.957 |
-0.007 (-0.14%)
|
640,465 |
9 May 2024 |
USD |
4.95 |
4.9685 |
4.9415 |
4.964 |
4.964 |
+0.001 (+0.02%)
|
101,614 |
8 May 2024 |
USD |
4.96 |
4.9725 |
4.9535 |
4.963 |
4.963 |
-0.011 (-0.23%)
|
278,424 |
7 May 2024 |
USD |
4.967 |
4.978 |
4.9465 |
4.9745 |
4.9745 |
+0.027 (+0.55%)
|
354,533 |
3 May 2024 |
USD |
4.9285 |
4.9795 |
4.8935 |
4.9475 |
4.9475 |
+0.035 (+0.72%)
|
625,685 |
2 May 2024 |
USD |
4.8775 |
4.929 |
4.8775 |
4.912 |
4.912 |
+0.031 (+0.63%)
|
172,085 |
1 May 2024 |
USD |
4.883 |
4.9101 |
4.8592 |
4.8813 |
4.8813 |
-0.004 (-0.08%)
|
413,592 |
30 Apr 2024 |
USD |
4.8855 |
4.9115 |
4.8733 |
4.8853 |
4.8853 |
-0.018 (-0.36%)
|
398,413 |
29 Apr 2024 |
USD |
4.9065 |
4.907 |
4.884 |
4.903 |
4.903 |
+0.016 (+0.33%)
|
144,572 |
26 Apr 2024 |
USD |
4.8765 |
4.893 |
4.868 |
4.887 |
4.887 |
+0.015 (+0.30%)
|
75,933 |
25 Apr 2024 |
USD |
4.892 |
4.8935 |
4.8505 |
4.8725 |
4.8725 |
-0.01 (-0.20%)
|
870,355 |
24 Apr 2024 |
USD |
4.8925 |
4.9045 |
4.873 |
4.8825 |
4.8825 |
-0.014 (-0.29%)
|
308,696 |
23 Apr 2024 |
USD |
4.8855 |
4.904 |
4.867 |
4.8965 |
4.8965 |
+0.011 (+0.23%)
|
142,685 |
22 Apr 2024 |
USD |
4.8795 |
4.895 |
4.867 |
4.8855 |
4.8855 |
+0 (+0.01%)
|
146,795 |
19 Apr 2024 |
USD |
4.896 |
4.9025 |
4.8765 |
4.8852 |
4.8852 |
+0.01 (+0.20%)
|
228,996 |
18 Apr 2024 |
USD |
4.898 |
4.91 |
4.8752 |
4.8755 |
4.8755 |
-0.007 (-0.15%)
|
570,114 |
17 Apr 2024 |
USD |
4.886 |
4.8915 |
4.866 |
4.8828 |
4.8828 |
+0.003 (+0.06%)
|
501,220 |
16 Apr 2024 |
USD |
4.8765 |
4.898 |
4.8594 |
4.88 |
4.88 |
-0.005 (-0.11%)
|
939,145 |
15 Apr 2024 |
USD |
4.9285 |
4.9395 |
4.8855 |
4.8855 |
4.8855 |
-0.047 (-0.95%)
|
383,545 |
12 Apr 2024 |
USD |
4.9265 |
4.95 |
4.914 |
4.9325 |
4.9325 |
+0.028 (+0.56%)
|
278,341 |
11 Apr 2024 |
USD |
4.922 |
4.931 |
4.898 |
4.905 |
4.905 |
-0.029 (-0.60%)
|
436,694 |
10 Apr 2024 |
USD |
4.9905 |
4.9945 |
4.929 |
4.9345 |
4.9345 |
-0.05 (-1.00%)
|
1,493,464 |
9 Apr 2024 |
USD |
4.9705 |
4.9893 |
4.961 |
4.9845 |
4.9845 |
+0.024 (+0.47%)
|
313,824 |
8 Apr 2024 |
USD |
4.963 |
4.973 |
4.948 |
4.961 |
4.961 |
-0.018 (-0.36%)
|
112,904 |
5 Apr 2024 |
USD |
5.002 |
5.021 |
4.972 |
4.979 |
4.979 |
-0.014 (-0.28%)
|
217,712 |
4 Apr 2024 |
USD |
4.989 |
5.014 |
4.9765 |
4.993 |
4.993 |
+0.018 (+0.37%)
|
401,657 |
3 Apr 2024 |
USD |
4.9985 |
4.9985 |
4.9535 |
4.9748 |
4.9748 |
-0.004 (-0.08%)
|
300,147 |