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 |
25 Jan 2018 |
USD |
5.02 |
5.02 |
5.0187 |
5.0187 |
5.0187 |
+0.002 (+0.05%)
|
4,500 |
24 Jan 2018 |
USD |
5.025 |
5.025 |
5.0163 |
5.0163 |
5.0163 |
-0.009 (-0.17%)
|
23,928 |
23 Jan 2018 |
USD |
5.0275 |
5.0275 |
5.025 |
5.025 |
5.025 |
+0.003 (+0.05%)
|
931 |
22 Jan 2018 |
USD |
5.0225 |
5.0225 |
5.0225 |
5.0225 |
5.0225 |
-0.007 (-0.15%)
|
0 |
19 Jan 2018 |
USD |
5.03 |
5.03 |
5.03 |
5.03 |
5.03 |
-0.001 (-0.02%)
|
0 |
18 Jan 2018 |
USD |
5.04 |
5.04 |
5.0312 |
5.0312 |
5.0312 |
-0.01 (-0.20%)
|
2,000 |
17 Jan 2018 |
USD |
5.0412 |
5.0412 |
5.0412 |
5.0412 |
5.0412 |
-0.009 (-0.17%)
|
0 |
16 Jan 2018 |
USD |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
0.0 (0.0%)
|
0 |
15 Jan 2018 |
USD |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
+0.006 (+0.12%)
|
0 |
12 Jan 2018 |
USD |
5.0525 |
5.0525 |
5.0438 |
5.0438 |
5.0438 |
-0.001 (-0.02%)
|
1,000 |
11 Jan 2018 |
USD |
5.045 |
5.045 |
5.045 |
5.045 |
5.045 |
+0.006 (+0.12%)
|
0 |
10 Jan 2018 |
USD |
5.04 |
5.04 |
5.0388 |
5.0388 |
5.0388 |
-0.012 (-0.25%)
|
4,507 |
9 Jan 2018 |
USD |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
-0.011 (-0.22%)
|
0 |
8 Jan 2018 |
USD |
5.0675 |
5.0675 |
5.0625 |
5.0625 |
5.0625 |
-0.004 (-0.08%)
|
9,400 |
5 Jan 2018 |
USD |
5.0725 |
5.0725 |
5.0656 |
5.0663 |
5.0663 |
-0.002 (-0.05%)
|
54,899 |
4 Jan 2018 |
USD |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
+0.002 (+0.05%)
|
0 |
3 Jan 2018 |
USD |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
-0.001 (-0.02%)
|
0 |
2 Jan 2018 |
USD |
5.063 |
5.0675 |
5.063 |
5.0675 |
5.0675 |
+0.005 (+0.10%)
|
29,850 |
29 Dec 2017 |
USD |
5.0625 |
5.0625 |
5.0625 |
5.0625 |
5.0625 |
0.0 (0.0%)
|
0 |
28 Dec 2017 |
USD |
5.0625 |
5.0625 |
5.0619 |
5.0625 |
5.0625 |
0.0 (0.0%)
|
0 |
27 Dec 2017 |
USD |
5.0575 |
5.0625 |
5.0575 |
5.0625 |
5.0625 |
+0.011 (+0.22%)
|
14,819 |
22 Dec 2017 |
USD |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
+0.002 (+0.05%)
|
0 |
21 Dec 2017 |
USD |
5.0425 |
5.0488 |
5.0425 |
5.0488 |
5.0488 |
-0.005 (-0.10%)
|
100,000 |
20 Dec 2017 |
USD |
5.0625 |
5.0625 |
5.0537 |
5.0537 |
5.0537 |
-0.008 (-0.15%)
|
15,606 |
19 Dec 2017 |
USD |
5.0613 |
5.0621 |
5.0613 |
5.0613 |
5.0613 |
-0.007 (-0.15%)
|
20,000 |
18 Dec 2017 |
USD |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
0.0 (0.0%)
|
0 |
15 Dec 2017 |
USD |
5.075 |
5.075 |
5.0687 |
5.0687 |
5.0687 |
-0.001 (-0.03%)
|
51,196 |
14 Dec 2017 |
USD |
5.07 |
5.07 |
5.07 |
5.07 |
5.07 |
+0.007 (+0.15%)
|
0 |
13 Dec 2017 |
USD |
5.0625 |
5.0625 |
5.0625 |
5.0625 |
5.0625 |
+0.003 (+0.05%)
|
0 |
12 Dec 2017 |
USD |
5.06 |
5.06 |
5.06 |
5.06 |
5.06 |
-0.009 (-0.17%)
|
0 |