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 |
11 Oct 2018 |
USD |
4.9662 |
4.9662 |
4.9662 |
4.9662 |
4.9662 |
+0.014 (+0.28%)
|
0 |
10 Oct 2018 |
USD |
4.945 |
4.9525 |
4.945 |
4.9525 |
4.9525 |
-0.004 (-0.08%)
|
3,352 |
9 Oct 2018 |
USD |
4.9565 |
4.9565 |
4.9565 |
4.9565 |
4.9565 |
+0.011 (+0.21%)
|
19,403 |
8 Oct 2018 |
USD |
4.9462 |
4.9462 |
4.946 |
4.946 |
4.946 |
-0.001 (-0.03%)
|
837,811 |
5 Oct 2018 |
USD |
4.95 |
4.95 |
4.9473 |
4.9473 |
4.9473 |
-0.016 (-0.32%)
|
1,921 |
4 Oct 2018 |
USD |
4.9633 |
4.9633 |
4.9633 |
4.9633 |
4.9633 |
-0.019 (-0.39%)
|
0 |
3 Oct 2018 |
USD |
4.996 |
4.996 |
4.9828 |
4.9828 |
4.9828 |
-0.015 (-0.29%)
|
20,222 |
2 Oct 2018 |
USD |
4.9973 |
4.9973 |
4.9973 |
4.9973 |
4.9973 |
+0.003 (+0.06%)
|
0 |
1 Oct 2018 |
USD |
4.9943 |
4.9943 |
4.9943 |
4.9943 |
4.9943 |
-0.002 (-0.04%)
|
0 |
28 Sep 2018 |
USD |
4.9962 |
4.9962 |
4.9962 |
4.9962 |
4.9962 |
+0.006 (+0.11%)
|
0 |
27 Sep 2018 |
USD |
4.993 |
4.993 |
4.9905 |
4.9905 |
4.9905 |
+0.011 (+0.22%)
|
6,037 |
26 Sep 2018 |
USD |
4.977 |
4.9795 |
4.977 |
4.9795 |
4.9795 |
+0.001 (+0.02%)
|
1,310 |
25 Sep 2018 |
USD |
4.977 |
4.9783 |
4.977 |
4.9783 |
4.9783 |
-0.004 (-0.09%)
|
28,280 |
24 Sep 2018 |
USD |
4.9828 |
4.9828 |
4.9828 |
4.9828 |
4.9828 |
-0 (0.0%)
|
0 |
21 Sep 2018 |
USD |
4.977 |
4.989 |
4.977 |
4.983 |
4.983 |
+0.005 (+0.10%)
|
5,833 |
20 Sep 2018 |
USD |
4.9778 |
4.9778 |
4.9778 |
4.9778 |
4.9778 |
+0.001 (+0.01%)
|
0 |
19 Sep 2018 |
USD |
4.988 |
4.988 |
4.974 |
4.9772 |
4.9772 |
-0.012 (-0.24%)
|
3,171 |
18 Sep 2018 |
USD |
4.9893 |
4.9893 |
4.9893 |
4.9893 |
4.9893 |
-0.009 (-0.18%)
|
0 |
17 Sep 2018 |
USD |
4.9982 |
4.9982 |
4.9982 |
4.9982 |
4.9982 |
+0.001 (+0.02%)
|
0 |
14 Sep 2018 |
USD |
5.004 |
5.004 |
4.995 |
4.9973 |
4.9973 |
-0.009 (-0.17%)
|
1,000 |
13 Sep 2018 |
USD |
5.014 |
5.014 |
5.006 |
5.006 |
5.006 |
+0.004 (+0.07%)
|
20,000 |
12 Sep 2018 |
USD |
5.012 |
5.012 |
5.0023 |
5.0023 |
5.0023 |
-0.006 (-0.11%)
|
2,855 |
11 Sep 2018 |
USD |
5.007 |
5.008 |
5.007 |
5.008 |
5.008 |
-0.002 (-0.04%)
|
3,800 |
10 Sep 2018 |
USD |
5.01 |
5.01 |
5.01 |
5.01 |
5.01 |
-0.005 (-0.10%)
|
0 |
7 Sep 2018 |
USD |
5.013 |
5.0148 |
5.013 |
5.0148 |
5.0148 |
-0.004 (-0.08%)
|
860,000 |
6 Sep 2018 |
USD |
5.022 |
5.022 |
5.019 |
5.019 |
5.019 |
+0.018 (+0.36%)
|
21,047 |
5 Sep 2018 |
USD |
5.024 |
5.024 |
5.0012 |
5.0012 |
5.0012 |
-0.016 (-0.31%)
|
26,702 |
4 Sep 2018 |
USD |
5.023 |
5.023 |
5.017 |
5.017 |
5.017 |
-0.012 (-0.24%)
|
29,213 |
3 Sep 2018 |
USD |
5.029 |
5.029 |
5.029 |
5.029 |
5.029 |
+0.001 (+0.02%)
|
0 |
31 Aug 2018 |
USD |
5.023 |
5.028 |
5.023 |
5.028 |
5.028 |
+0.003 (+0.06%)
|
655 |