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 |
16 Feb 2024 |
USD |
4.975 |
4.98 |
4.9335 |
4.9575 |
4.9575 |
-0.004 (-0.09%)
|
408,954 |
15 Feb 2024 |
USD |
4.975 |
4.9925 |
4.962 |
4.962 |
4.962 |
+0.012 (+0.24%)
|
1,970,466 |
14 Feb 2024 |
USD |
4.9515 |
4.9754 |
4.9305 |
4.9502 |
4.9502 |
+0.004 (+0.09%)
|
16,690,196 |
13 Feb 2024 |
USD |
4.98 |
4.9925 |
4.9405 |
4.9458 |
4.9458 |
-0.042 (-0.84%)
|
212,028 |
12 Feb 2024 |
USD |
4.992 |
4.9975 |
4.982 |
4.9875 |
4.9875 |
+0.007 (+0.15%)
|
148,404 |
9 Feb 2024 |
USD |
4.9935 |
4.995 |
4.9743 |
4.9802 |
4.9802 |
-0.007 (-0.14%)
|
584,751 |
8 Feb 2024 |
USD |
4.9975 |
5.005 |
4.9815 |
4.9873 |
4.9873 |
-0.021 (-0.41%)
|
620,812 |
7 Feb 2024 |
USD |
5.01 |
5.028 |
5.001 |
5.008 |
5.008 |
+0.001 (+0.01%)
|
187,510 |
6 Feb 2024 |
USD |
4.987 |
5.015 |
4.981 |
5.0075 |
5.0075 |
+0.029 (+0.58%)
|
242,265 |
5 Feb 2024 |
USD |
5.01 |
5.02 |
4.9765 |
4.9785 |
4.9785 |
-0.046 (-0.93%)
|
108,332 |
2 Feb 2024 |
USD |
5.091 |
5.091 |
5.024 |
5.025 |
5.025 |
-0.065 (-1.28%)
|
1,141,100 |
1 Feb 2024 |
USD |
5.061 |
5.098 |
5.055 |
5.09 |
5.09 |
+0.026 (+0.52%)
|
295,275 |
31 Jan 2024 |
USD |
5.061 |
5.071 |
5.04 |
5.0635 |
5.0635 |
+0.043 (+0.87%)
|
384,033 |
30 Jan 2024 |
USD |
5.046 |
5.046 |
5.0125 |
5.02 |
5.02 |
+0.006 (+0.13%)
|
697,191 |
29 Jan 2024 |
USD |
5.022 |
5.023 |
5.012 |
5.0135 |
5.0135 |
+0.005 (+0.11%)
|
161,522 |
26 Jan 2024 |
USD |
5.013 |
5.015 |
5 |
5.008 |
5.008 |
+0.011 (+0.21%)
|
95,338 |
25 Jan 2024 |
USD |
4.987 |
5.005 |
4.982 |
4.9973 |
4.9973 |
+0.008 (+0.16%)
|
409,283 |
24 Jan 2024 |
USD |
4.9775 |
5.027 |
4.9775 |
4.9893 |
4.9893 |
+0.009 (+0.19%)
|
582,877 |
23 Jan 2024 |
USD |
4.9985 |
5.012 |
4.98 |
4.98 |
4.98 |
-0.035 (-0.70%)
|
213,628 |
22 Jan 2024 |
USD |
5.003 |
5.021 |
4.9945 |
5.015 |
5.015 |
+0.02 (+0.40%)
|
341,993 |
19 Jan 2024 |
USD |
5.002 |
5.006 |
4.9821 |
4.995 |
4.995 |
-0.015 (-0.30%)
|
720,550 |
18 Jan 2024 |
USD |
5.017 |
5.018 |
5 |
5.01 |
5.01 |
-0.002 (-0.04%)
|
313,831 |
17 Jan 2024 |
USD |
5.01 |
5.025 |
4.9865 |
5.012 |
5.012 |
-0.026 (-0.52%)
|
342,870 |
16 Jan 2024 |
USD |
5.06 |
5.066 |
5.036 |
5.038 |
5.038 |
-0.024 (-0.47%)
|
101,867 |
15 Jan 2024 |
USD |
5.066 |
5.066 |
5.053 |
5.062 |
5.062 |
-0.016 (-0.32%)
|
126,149 |
12 Jan 2024 |
USD |
5.06 |
5.086 |
5.043 |
5.078 |
5.078 |
+0.043 (+0.86%)
|
135,173 |
11 Jan 2024 |
USD |
5.039 |
5.054 |
5.028 |
5.0345 |
5.0345 |
-0.001 (-0.02%)
|
172,132 |
10 Jan 2024 |
USD |
5.037 |
5.066 |
5.0355 |
5.0355 |
5.0355 |
-0.003 (-0.06%)
|
533,613 |
9 Jan 2024 |
USD |
5.042 |
5.0452 |
5.029 |
5.0385 |
5.0385 |
-0.008 (-0.16%)
|
91,622 |
8 Jan 2024 |
USD |
5.014 |
5.0465 |
5.013 |
5.0465 |
5.0465 |
+0.013 (+0.27%)
|
52,060 |