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 |
1 Jul 2019 |
USD |
5.301 |
5.31 |
5.301 |
5.305 |
5.305 |
-0.007 (-0.14%)
|
71,029 |
28 Jun 2019 |
USD |
5.304 |
5.3125 |
5.3026 |
5.3125 |
5.3125 |
+0.011 (+0.22%)
|
49,234 |
27 Jun 2019 |
USD |
5.292 |
5.31 |
5.292 |
5.301 |
5.301 |
+0.001 (+0.02%)
|
152,833 |
26 Jun 2019 |
USD |
5.304 |
5.3042 |
5.292 |
5.3 |
5.3 |
-0.004 (-0.08%)
|
21,348 |
25 Jun 2019 |
USD |
5.341 |
5.341 |
5.301 |
5.3045 |
5.3045 |
0.0 (0.0%)
|
141,725 |
24 Jun 2019 |
USD |
5.305 |
5.306 |
5.296 |
5.3045 |
5.3045 |
+0.004 (+0.08%)
|
185,162 |
21 Jun 2019 |
USD |
5.353 |
5.353 |
5.3 |
5.3 |
5.3 |
-0.013 (-0.25%)
|
82,983 |
20 Jun 2019 |
USD |
5.29 |
5.322 |
5.29 |
5.3135 |
5.3135 |
+0.026 (+0.49%)
|
199,520 |
19 Jun 2019 |
USD |
5.281 |
5.289 |
5.279 |
5.2875 |
5.2875 |
-0.001 (-0.02%)
|
130,809 |
18 Jun 2019 |
USD |
5.284 |
5.298 |
5.274 |
5.2885 |
5.2885 |
+0.015 (+0.27%)
|
222,462 |
17 Jun 2019 |
USD |
5.249 |
5.285 |
5.249 |
5.274 |
5.274 |
-0.007 (-0.13%)
|
159,543 |
14 Jun 2019 |
USD |
5.255 |
5.291 |
5.255 |
5.281 |
5.281 |
+0.001 (+0.02%)
|
401,851 |
13 Jun 2019 |
USD |
5.292 |
5.292 |
5.278 |
5.28 |
5.28 |
+0.004 (+0.08%)
|
234,853 |
12 Jun 2019 |
USD |
5.28 |
5.285 |
5.276 |
5.276 |
5.276 |
+0.001 (+0.01%)
|
233,280 |
11 Jun 2019 |
USD |
5.235 |
5.281 |
5.235 |
5.2755 |
5.2755 |
-0.005 (-0.09%)
|
279,365 |
10 Jun 2019 |
USD |
5.346 |
5.346 |
5.2805 |
5.2805 |
5.2805 |
-0.003 (-0.06%)
|
142,854 |
7 Jun 2019 |
USD |
5.276 |
5.302 |
5.276 |
5.2835 |
5.2835 |
+0.011 (+0.20%)
|
2,627,233 |
6 Jun 2019 |
USD |
5.285 |
5.285 |
5.264 |
5.273 |
5.273 |
+0.01 (+0.19%)
|
2,119,817 |
5 Jun 2019 |
USD |
5.224 |
5.28 |
5.224 |
5.263 |
5.263 |
-0.013 (-0.25%)
|
419,473 |
4 Jun 2019 |
USD |
5.274 |
5.302 |
5.265 |
5.276 |
5.276 |
+0.003 (+0.05%)
|
184,035 |
3 Jun 2019 |
USD |
5.287 |
5.287 |
5.266 |
5.2735 |
5.2735 |
+0.013 (+0.26%)
|
468,325 |
31 May 2019 |
USD |
5.279 |
5.279 |
5.26 |
5.26 |
5.26 |
+0.009 (+0.17%)
|
183,308 |
30 May 2019 |
USD |
5.297 |
5.297 |
5.2444 |
5.251 |
5.251 |
-0.004 (-0.09%)
|
435,552 |
29 May 2019 |
USD |
5.277 |
5.277 |
5.246 |
5.2555 |
5.2555 |
+0.013 (+0.25%)
|
2,026,791 |
28 May 2019 |
USD |
5.253 |
5.253 |
5.239 |
5.2425 |
5.2425 |
-0.001 (-0.02%)
|
286,533 |
24 May 2019 |
USD |
5.251 |
5.251 |
5.2435 |
5.2435 |
5.2435 |
+0.004 (+0.09%)
|
161,959 |
23 May 2019 |
USD |
5.24 |
5.24 |
5.2333 |
5.239 |
5.239 |
+0.011 (+0.20%)
|
356,519 |
22 May 2019 |
USD |
5.229 |
5.233 |
5.2285 |
5.2285 |
5.2285 |
+0.006 (+0.12%)
|
139,772 |
21 May 2019 |
USD |
5.19 |
5.23 |
5.19 |
5.222 |
5.222 |
-0.012 (-0.23%)
|
441,827 |
20 May 2019 |
USD |
5.25 |
5.25 |
5.232 |
5.234 |
5.234 |
+0.003 (+0.06%)
|
737,669 |