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 |
13 Sep 2017 |
USD |
5.0825 |
5.085 |
5.0761 |
5.0762 |
5.0762 |
-0.003 (-0.05%)
|
273,530 |
12 Sep 2017 |
USD |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
-0.007 (-0.15%)
|
0 |
11 Sep 2017 |
USD |
5.0862 |
5.0862 |
5.0862 |
5.0862 |
5.0862 |
-0.005 (-0.10%)
|
0 |
8 Sep 2017 |
USD |
5.0912 |
5.0912 |
5.0912 |
5.0912 |
5.0912 |
-0.005 (-0.10%)
|
0 |
7 Sep 2017 |
USD |
5.0963 |
5.0963 |
5.0963 |
5.0963 |
5.0963 |
+0.003 (+0.05%)
|
0 |
6 Sep 2017 |
USD |
5.085 |
5.0938 |
5.085 |
5.0938 |
5.0938 |
+0.003 (+0.05%)
|
46 |
5 Sep 2017 |
USD |
5.0912 |
5.0912 |
5.0912 |
5.0912 |
5.0912 |
+0.012 (+0.24%)
|
0 |
4 Sep 2017 |
USD |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
-0.002 (-0.05%)
|
0 |
1 Sep 2017 |
USD |
5.08 |
5.0812 |
5.08 |
5.0812 |
5.0812 |
-0.001 (-0.03%)
|
4,593 |
31 Aug 2017 |
USD |
5.0825 |
5.0825 |
5.0825 |
5.0825 |
5.0825 |
+0.004 (+0.07%)
|
0 |
30 Aug 2017 |
USD |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
5.0788 |
-0.002 (-0.05%)
|
0 |
29 Aug 2017 |
USD |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
5.0812 |
+0.005 (+0.10%)
|
0 |
25 Aug 2017 |
USD |
5.0762 |
5.0762 |
5.0762 |
5.0762 |
5.0762 |
+0.004 (+0.07%)
|
0 |
24 Aug 2017 |
USD |
5.0725 |
5.0725 |
5.0725 |
5.0725 |
5.0725 |
0.0 (0.0%)
|
0 |
23 Aug 2017 |
USD |
5.0725 |
5.0725 |
5.0725 |
5.0725 |
5.0725 |
+0.005 (+0.10%)
|
0 |
22 Aug 2017 |
USD |
5.07 |
5.075 |
5.0675 |
5.0675 |
5.0675 |
-0.001 (-0.02%)
|
46 |
21 Aug 2017 |
USD |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
5.0687 |
-0.003 (-0.05%)
|
0 |
18 Aug 2017 |
USD |
5.0713 |
5.0713 |
5.0713 |
5.0713 |
5.0713 |
+0.006 (+0.12%)
|
0 |
17 Aug 2017 |
USD |
5.065 |
5.065 |
5.065 |
5.065 |
5.065 |
+0.006 (+0.12%)
|
0 |
16 Aug 2017 |
USD |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
0.0 (0.0%)
|
0 |
15 Aug 2017 |
USD |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
-0.008 (-0.15%)
|
0 |
14 Aug 2017 |
USD |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
0.0 (0.0%)
|
0 |
11 Aug 2017 |
USD |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
5.0663 |
+0.001 (+0.03%)
|
0 |
10 Aug 2017 |
USD |
5.065 |
5.065 |
5.065 |
5.065 |
5.065 |
+0.001 (+0.03%)
|
0 |
9 Aug 2017 |
USD |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
5.0637 |
+0.013 (+0.25%)
|
0 |
8 Aug 2017 |
USD |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
5.0512 |
-0.007 (-0.15%)
|
0 |
7 Aug 2017 |
USD |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
5.0587 |
+0.006 (+0.12%)
|
0 |
4 Aug 2017 |
USD |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
-0.007 (-0.15%)
|
0 |
3 Aug 2017 |
USD |
5.06 |
5.06 |
5.06 |
5.06 |
5.06 |
+0.003 (+0.05%)
|
0 |
2 Aug 2017 |
USD |
5.0592 |
5.0592 |
5.0575 |
5.0575 |
5.0575 |
+0.005 (+0.10%)
|
19,740 |