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 |
8 Jan 2019 |
USD |
5.172 |
5.172 |
5.103 |
5.107 |
5.107 |
-0.003 (-0.06%)
|
184,399 |
7 Jan 2019 |
USD |
5.127 |
5.127 |
5.11 |
5.11 |
5.11 |
-0.009 (-0.18%)
|
96,316 |
4 Jan 2019 |
USD |
5.117 |
5.119 |
5.106 |
5.119 |
5.119 |
+0.002 (+0.04%)
|
18,223 |
3 Jan 2019 |
USD |
5.099 |
5.117 |
5.099 |
5.117 |
5.117 |
+0.024 (+0.47%)
|
2,513 |
2 Jan 2019 |
USD |
5.094 |
5.097 |
5.093 |
5.093 |
5.093 |
+0.003 (+0.05%)
|
109,104 |
31 Dec 2018 |
USD |
5.089 |
5.0905 |
5.079 |
5.0905 |
5.0905 |
+0.013 (+0.27%)
|
53,755 |
28 Dec 2018 |
USD |
5.068 |
5.083 |
5.068 |
5.077 |
5.077 |
0.0 (0.0%)
|
38,971 |
27 Dec 2018 |
USD |
5.0685 |
5.078 |
5.005 |
5.077 |
5.077 |
+0.009 (+0.17%)
|
137,368 |
24 Dec 2018 |
USD |
5.068 |
5.0685 |
5.068 |
5.0685 |
5.0685 |
+0.004 (+0.07%)
|
6,844 |
21 Dec 2018 |
USD |
5.025 |
5.068 |
5.025 |
5.065 |
5.065 |
-0.007 (-0.14%)
|
53,034 |
20 Dec 2018 |
USD |
5.041 |
5.072 |
5.041 |
5.072 |
5.072 |
+0.002 (+0.04%)
|
405,318 |
19 Dec 2018 |
USD |
5.059 |
5.07 |
5.059 |
5.07 |
5.07 |
+0.014 (+0.28%)
|
11,610 |
18 Dec 2018 |
USD |
5.047 |
5.059 |
5.047 |
5.056 |
5.056 |
+0.007 (+0.14%)
|
45,016 |
17 Dec 2018 |
USD |
5.039 |
5.052 |
5.039 |
5.049 |
5.049 |
+0.005 (+0.10%)
|
645,486 |
14 Dec 2018 |
USD |
4.978 |
5.049 |
4.978 |
5.044 |
5.044 |
-0.004 (-0.08%)
|
28,105 |
13 Dec 2018 |
USD |
5.048 |
5.052 |
5.04 |
5.048 |
5.048 |
+0.004 (+0.07%)
|
985,268 |
12 Dec 2018 |
USD |
5.048 |
5.048 |
5.0445 |
5.0445 |
5.0445 |
-0.007 (-0.14%)
|
3,585 |
11 Dec 2018 |
USD |
5.048 |
5.0515 |
5.048 |
5.0515 |
5.0515 |
-0.006 (-0.13%)
|
20,469 |
10 Dec 2018 |
USD |
5.047 |
5.067 |
5.03 |
5.058 |
5.058 |
+0.022 (+0.44%)
|
23,115,402 |
7 Dec 2018 |
USD |
5.034 |
5.036 |
5.03 |
5.036 |
5.036 |
-0.007 (-0.14%)
|
4,876 |
6 Dec 2018 |
USD |
5.043 |
5.043 |
5.043 |
5.043 |
5.043 |
+0.018 (+0.35%)
|
0 |
5 Dec 2018 |
USD |
5.003 |
5.037 |
5.003 |
5.0255 |
5.0255 |
-0.004 (-0.07%)
|
22,342 |
4 Dec 2018 |
USD |
5.022 |
5.034 |
5.021 |
5.029 |
5.029 |
+0.017 (+0.34%)
|
2,128,139 |
3 Dec 2018 |
USD |
5.012 |
5.012 |
5.012 |
5.012 |
5.012 |
+0.003 (+0.06%)
|
0 |
30 Nov 2018 |
USD |
5.003 |
5.009 |
5.003 |
5.009 |
5.009 |
-0.005 (-0.11%)
|
7,654 |
29 Nov 2018 |
USD |
5.012 |
5.0145 |
5.012 |
5.0145 |
5.0145 |
+0.019 (+0.39%)
|
1,843,839 |
28 Nov 2018 |
USD |
5.002 |
5.002 |
4.995 |
4.995 |
4.995 |
+0.01 (+0.20%)
|
580,934 |
27 Nov 2018 |
USD |
4.991 |
4.991 |
4.9848 |
4.9848 |
4.9848 |
-0.001 (-0.02%)
|
32,822 |
26 Nov 2018 |
USD |
4.989 |
4.989 |
4.9858 |
4.9858 |
4.9858 |
+0.004 (+0.07%)
|
10,877 |
23 Nov 2018 |
USD |
4.986 |
4.986 |
4.9822 |
4.9822 |
4.9822 |
+0.002 (+0.04%)
|
958 |