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 |
23 Apr 2018 |
USD |
4.963 |
4.963 |
4.9515 |
4.9515 |
4.9515 |
-0.012 (-0.24%)
|
2,104 |
20 Apr 2018 |
USD |
4.9635 |
4.9635 |
4.9635 |
4.9635 |
4.9635 |
+0.001 (+0.02%)
|
0 |
19 Apr 2018 |
USD |
4.962 |
4.97 |
4.957 |
4.9625 |
4.9625 |
-0.024 (-0.48%)
|
781,075 |
18 Apr 2018 |
USD |
4.979 |
4.9865 |
4.969 |
4.9865 |
4.9865 |
-0.005 (-0.11%)
|
2,816,215 |
17 Apr 2018 |
USD |
4.987 |
4.992 |
4.987 |
4.992 |
4.992 |
+0.009 (+0.18%)
|
2,706 |
16 Apr 2018 |
USD |
4.99 |
4.99 |
4.983 |
4.983 |
4.983 |
0.0 (0.0%)
|
13,520 |
13 Apr 2018 |
USD |
4.99 |
4.99 |
4.983 |
4.983 |
4.983 |
-0.002 (-0.04%)
|
602 |
12 Apr 2018 |
USD |
4.983 |
4.985 |
4.981 |
4.985 |
4.985 |
-0.015 (-0.30%)
|
1,800,000 |
11 Apr 2018 |
USD |
4.998 |
5.0025 |
4.998 |
5 |
5 |
+0.005 (+0.09%)
|
7,042 |
10 Apr 2018 |
USD |
5 |
5 |
4.9953 |
4.9953 |
4.9953 |
+0.004 (+0.08%)
|
1,596 |
9 Apr 2018 |
USD |
5 |
5 |
4.979 |
4.9915 |
4.9915 |
-0.008 (-0.16%)
|
36,748 |
6 Apr 2018 |
USD |
4.9995 |
4.9995 |
4.9995 |
4.9995 |
4.9995 |
+0.006 (+0.13%)
|
0 |
5 Apr 2018 |
USD |
4.993 |
4.993 |
4.993 |
4.993 |
4.993 |
-0.004 (-0.07%)
|
0 |
4 Apr 2018 |
USD |
4.9967 |
4.9967 |
4.9967 |
4.9967 |
4.9967 |
+0.008 (+0.16%)
|
0 |
3 Apr 2018 |
USD |
4.996 |
4.996 |
4.9885 |
4.9885 |
4.9885 |
-0.011 (-0.21%)
|
16,108 |
29 Mar 2018 |
USD |
4.999 |
4.999 |
4.999 |
4.999 |
4.999 |
+0.002 (+0.05%)
|
0 |
28 Mar 2018 |
USD |
5 |
5 |
4.9967 |
4.9967 |
4.9967 |
+0.016 (+0.32%)
|
2,710 |
27 Mar 2018 |
USD |
4.981 |
4.981 |
4.981 |
4.981 |
4.981 |
+0.001 (+0.02%)
|
0 |
26 Mar 2018 |
USD |
4.98 |
4.98 |
4.98 |
4.98 |
4.98 |
-0.001 (-0.02%)
|
0 |
23 Mar 2018 |
USD |
4.99 |
4.99 |
4.976 |
4.981 |
4.981 |
-0.006 (-0.12%)
|
31,935 |
22 Mar 2018 |
USD |
4.987 |
4.987 |
4.987 |
4.987 |
4.987 |
+0.025 (+0.50%)
|
0 |
21 Mar 2018 |
USD |
4.963 |
4.967 |
4.962 |
4.962 |
4.962 |
-0.005 (-0.10%)
|
31,311 |
20 Mar 2018 |
USD |
4.975 |
4.975 |
4.967 |
4.967 |
4.967 |
-0.011 (-0.22%)
|
10,515 |
19 Mar 2018 |
USD |
4.979 |
4.98 |
4.978 |
4.978 |
4.978 |
+0.004 (+0.09%)
|
5,463 |
16 Mar 2018 |
USD |
4.983 |
4.983 |
4.9735 |
4.9735 |
4.9735 |
-0.004 (-0.08%)
|
5,612 |
15 Mar 2018 |
USD |
4.989 |
4.989 |
4.9775 |
4.9775 |
4.9775 |
-0.005 (-0.10%)
|
31,311 |
14 Mar 2018 |
USD |
4.981 |
4.9825 |
4.98 |
4.9825 |
4.9825 |
+0.008 (+0.16%)
|
30,050 |
13 Mar 2018 |
USD |
4.973 |
4.978 |
4.973 |
4.9745 |
4.9745 |
+0.005 (+0.10%)
|
4,813 |
12 Mar 2018 |
USD |
4.9695 |
4.9695 |
4.9695 |
4.9695 |
4.9695 |
+0.007 (+0.15%)
|
0 |
9 Mar 2018 |
USD |
4.967 |
4.967 |
4.962 |
4.962 |
4.962 |
-0.003 (-0.06%)
|
1,705 |