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 |
17 May 2019 |
USD |
5.255 |
5.255 |
5.224 |
5.231 |
5.231 |
-0.001 (-0.01%)
|
539,424 |
16 May 2019 |
USD |
5.242 |
5.242 |
5.226 |
5.2315 |
5.2315 |
-0.001 (-0.01%)
|
856,654 |
15 May 2019 |
USD |
5.239 |
5.242 |
5.2234 |
5.232 |
5.232 |
+0.004 (+0.08%)
|
740,268 |
14 May 2019 |
USD |
5.223 |
5.228 |
5.2207 |
5.228 |
5.228 |
-0.007 (-0.13%)
|
548,004 |
13 May 2019 |
USD |
5.25 |
5.25 |
5.2209 |
5.235 |
5.235 |
+0.014 (+0.27%)
|
689,981 |
10 May 2019 |
USD |
5.222 |
5.232 |
5.215 |
5.221 |
5.221 |
+0.003 (+0.06%)
|
4,136,539 |
9 May 2019 |
USD |
5.22 |
5.226 |
5.218 |
5.218 |
5.218 |
-0.001 (-0.02%)
|
224,816 |
8 May 2019 |
USD |
5.25 |
5.25 |
5.2135 |
5.219 |
5.219 |
+0.001 (+0.02%)
|
226,211 |
7 May 2019 |
USD |
5.247 |
5.247 |
5.216 |
5.218 |
5.218 |
+0.012 (+0.23%)
|
213,976 |
3 May 2019 |
USD |
5.203 |
5.21 |
5.203 |
5.206 |
5.206 |
+0.007 (+0.13%)
|
68,559 |
2 May 2019 |
USD |
5.244 |
5.244 |
5.199 |
5.199 |
5.199 |
-0.009 (-0.18%)
|
143,875 |
1 May 2019 |
USD |
5.207 |
5.22 |
5.196 |
5.2085 |
5.2085 |
+0.002 (+0.04%)
|
271,676 |
30 Apr 2019 |
USD |
5.206 |
5.211 |
5.2005 |
5.2065 |
5.2065 |
-0.001 (-0.01%)
|
255,262 |
29 Apr 2019 |
USD |
5.203 |
5.21 |
5.199 |
5.207 |
5.207 |
+0.003 (+0.05%)
|
107,595 |
26 Apr 2019 |
USD |
5.227 |
5.227 |
5.199 |
5.2045 |
5.2045 |
+0.009 (+0.17%)
|
1,737,641 |
25 Apr 2019 |
USD |
5.233 |
5.233 |
5.1955 |
5.1955 |
5.1955 |
+0.004 (+0.08%)
|
36,354 |
24 Apr 2019 |
USD |
5.222 |
5.222 |
5.189 |
5.1915 |
5.1915 |
+0.003 (+0.05%)
|
370,829 |
23 Apr 2019 |
USD |
5.217 |
5.217 |
5.1831 |
5.189 |
5.189 |
+0.001 (+0.01%)
|
430,544 |
18 Apr 2019 |
USD |
5.215 |
5.215 |
5.184 |
5.1885 |
5.1885 |
+0.004 (+0.08%)
|
172,974 |
17 Apr 2019 |
USD |
5.187 |
5.188 |
5.178 |
5.1845 |
5.1845 |
-0.001 (-0.01%)
|
123,928 |
16 Apr 2019 |
USD |
5.158 |
5.191 |
5.158 |
5.185 |
5.185 |
-0.004 (-0.09%)
|
246,966 |
15 Apr 2019 |
USD |
5.183 |
5.195 |
5.183 |
5.1895 |
5.1895 |
-0.002 (-0.04%)
|
508,239 |
12 Apr 2019 |
USD |
5.205 |
5.205 |
5.185 |
5.1915 |
5.1915 |
-0.005 (-0.11%)
|
362,845 |
11 Apr 2019 |
USD |
5.207 |
5.207 |
5.197 |
5.197 |
5.197 |
-0.002 (-0.03%)
|
195,013 |
10 Apr 2019 |
USD |
5.199 |
5.199 |
5.1985 |
5.1985 |
5.1985 |
+0.007 (+0.13%)
|
144,005 |
9 Apr 2019 |
USD |
5.163 |
5.2018 |
5.163 |
5.1915 |
5.1915 |
-0.007 (-0.14%)
|
7,644,136 |
8 Apr 2019 |
USD |
5.23 |
5.23 |
5.193 |
5.199 |
5.199 |
+0.003 (+0.06%)
|
51,635 |
5 Apr 2019 |
USD |
5.227 |
5.227 |
5.192 |
5.196 |
5.196 |
+0.004 (+0.07%)
|
189,047 |
4 Apr 2019 |
USD |
5.194 |
5.196 |
5.1925 |
5.1925 |
5.1925 |
+0.001 (+0.02%)
|
83,869 |
3 Apr 2019 |
USD |
5.228 |
5.228 |
5.191 |
5.1915 |
5.1915 |
-0.004 (-0.08%)
|
78,131 |