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 |
30 Aug 2018 |
USD |
5.028 |
5.028 |
5.025 |
5.025 |
5.025 |
+0.011 (+0.22%)
|
82,040 |
29 Aug 2018 |
USD |
5.014 |
5.014 |
5.014 |
5.014 |
5.014 |
-0.007 (-0.14%)
|
0 |
28 Aug 2018 |
USD |
5.032 |
5.032 |
5.021 |
5.021 |
5.021 |
-0.005 (-0.10%)
|
7,399 |
24 Aug 2018 |
USD |
5.021 |
5.026 |
5.02 |
5.026 |
5.026 |
0.0 (0.0%)
|
3,756 |
23 Aug 2018 |
USD |
5.026 |
5.026 |
5.026 |
5.026 |
5.026 |
+0.004 (+0.09%)
|
0 |
22 Aug 2018 |
USD |
5.028 |
5.028 |
5.0215 |
5.0215 |
5.0215 |
-0.004 (-0.07%)
|
6,617 |
21 Aug 2018 |
USD |
5.0275 |
5.0275 |
5.025 |
5.025 |
5.025 |
+0.006 (+0.13%)
|
3,480,863 |
20 Aug 2018 |
USD |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
0.0 (0.0%)
|
0 |
17 Aug 2018 |
USD |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
0.0 (0.0%)
|
0 |
16 Aug 2018 |
USD |
5.0125 |
5.0187 |
5.01 |
5.0187 |
5.0187 |
-0.001 (-0.03%)
|
661,975 |
15 Aug 2018 |
USD |
5.02 |
5.02 |
5.02 |
5.02 |
5.02 |
+0.006 (+0.13%)
|
0 |
14 Aug 2018 |
USD |
5.0137 |
5.0137 |
5.0137 |
5.0137 |
5.0137 |
-0.003 (-0.05%)
|
0 |
13 Aug 2018 |
USD |
5.0163 |
5.0163 |
5.0163 |
5.0163 |
5.0163 |
-0.007 (-0.15%)
|
0 |
10 Aug 2018 |
USD |
5.0237 |
5.0237 |
5.0237 |
5.0237 |
5.0237 |
+0.022 (+0.44%)
|
0 |
9 Aug 2018 |
USD |
5.0018 |
5.0018 |
5.0018 |
5.0018 |
5.0018 |
+0.004 (+0.08%)
|
0 |
8 Aug 2018 |
USD |
5.0025 |
5.0025 |
4.992 |
4.998 |
4.998 |
-0.008 (-0.15%)
|
26,357 |
7 Aug 2018 |
USD |
5.0057 |
5.0057 |
5.0057 |
5.0057 |
5.0057 |
+0.002 (+0.03%)
|
0 |
6 Aug 2018 |
USD |
5.004 |
5.004 |
5.004 |
5.004 |
5.004 |
+0.007 (+0.15%)
|
0 |
3 Aug 2018 |
USD |
4.9967 |
4.9967 |
4.9967 |
4.9967 |
4.9967 |
+0.003 (+0.05%)
|
0 |
2 Aug 2018 |
USD |
4.991 |
4.994 |
4.991 |
4.994 |
4.994 |
+0.005 (+0.10%)
|
7,542 |
1 Aug 2018 |
USD |
4.993 |
4.993 |
4.989 |
4.989 |
4.989 |
-0.005 (-0.10%)
|
17,192 |
31 Jul 2018 |
USD |
5.01 |
5.01 |
4.994 |
4.994 |
4.994 |
+0.001 (+0.02%)
|
6,030 |
30 Jul 2018 |
USD |
4.99 |
4.993 |
4.99 |
4.993 |
4.993 |
-0.003 (-0.06%)
|
731 |
27 Jul 2018 |
USD |
5 |
5 |
4.9962 |
4.9962 |
4.9962 |
+0.002 (+0.04%)
|
3,169 |
26 Jul 2018 |
USD |
4.994 |
4.994 |
4.994 |
4.994 |
4.994 |
-0.007 (-0.14%)
|
0 |
25 Jul 2018 |
USD |
4.993 |
5.0008 |
4.993 |
5.0008 |
5.0008 |
+0.007 (+0.14%)
|
301 |
24 Jul 2018 |
USD |
4.994 |
4.994 |
4.994 |
4.994 |
4.994 |
-0.007 (-0.14%)
|
0 |
23 Jul 2018 |
USD |
5.005 |
5.005 |
5.0008 |
5.0008 |
5.0008 |
-0.015 (-0.31%)
|
4,700 |
20 Jul 2018 |
USD |
5.02 |
5.02 |
5.0163 |
5.0163 |
5.0163 |
+0.003 (+0.05%)
|
11,500 |
19 Jul 2018 |
USD |
5.0137 |
5.0137 |
5.0137 |
5.0137 |
5.0137 |
+0.004 (+0.07%)
|
0 |