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 |
1 Aug 2017 |
USD |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
+0.005 (+0.10%)
|
0 |
31 Jul 2017 |
USD |
5.05 |
5.05 |
5.0475 |
5.0475 |
5.0475 |
0.0 (0.0%)
|
16,346 |
28 Jul 2017 |
USD |
5.0475 |
5.0475 |
5.0475 |
5.0475 |
5.0475 |
+0.004 (+0.07%)
|
1,720 |
27 Jul 2017 |
USD |
5.0438 |
5.0438 |
5.0438 |
5.0438 |
5.0438 |
+0.008 (+0.15%)
|
0 |
26 Jul 2017 |
USD |
5.0362 |
5.0362 |
5.0362 |
5.0362 |
5.0362 |
-0.001 (-0.03%)
|
0 |
25 Jul 2017 |
USD |
5.0425 |
5.0425 |
5.0375 |
5.0375 |
5.0375 |
-0.013 (-0.25%)
|
87,176 |
24 Jul 2017 |
USD |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
+0.004 (+0.08%)
|
0 |
21 Jul 2017 |
USD |
5.0462 |
5.0462 |
5.0462 |
5.0462 |
5.0462 |
+0.001 (+0.02%)
|
0 |
20 Jul 2017 |
USD |
5.045 |
5.045 |
5.045 |
5.045 |
5.045 |
+0.004 (+0.08%)
|
0 |
19 Jul 2017 |
USD |
5.0412 |
5.0412 |
5.0412 |
5.0412 |
5.0412 |
-0.001 (-0.03%)
|
0 |
18 Jul 2017 |
USD |
5.0375 |
5.0425 |
5.0375 |
5.0425 |
5.0425 |
+0.01 (+0.20%)
|
61,770 |
17 Jul 2017 |
USD |
5.0325 |
5.0325 |
5.0325 |
5.0325 |
5.0325 |
-0.003 (-0.05%)
|
0 |
14 Jul 2017 |
USD |
5.035 |
5.035 |
5.035 |
5.035 |
5.035 |
+0.007 (+0.15%)
|
0 |
13 Jul 2017 |
USD |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
-0.003 (-0.05%)
|
0 |
12 Jul 2017 |
USD |
5.03 |
5.03 |
5.03 |
5.03 |
5.03 |
+0.011 (+0.23%)
|
0 |
11 Jul 2017 |
USD |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
0.0 (0.0%)
|
0 |
10 Jul 2017 |
USD |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
5.0187 |
+0.006 (+0.12%)
|
0 |
7 Jul 2017 |
USD |
5.0175 |
5.0175 |
5.0125 |
5.0125 |
5.0125 |
+0.001 (+0.02%)
|
119,817 |
6 Jul 2017 |
USD |
5.0113 |
5.0113 |
5.0113 |
5.0113 |
5.0113 |
-0.009 (-0.17%)
|
0 |
5 Jul 2017 |
USD |
5.02 |
5.02 |
5.02 |
5.02 |
5.02 |
+0.007 (+0.15%)
|
0 |
4 Jul 2017 |
USD |
5.0125 |
5.0125 |
5.0125 |
5.0125 |
5.0125 |
-0.001 (-0.02%)
|
0 |
3 Jul 2017 |
USD |
5.025 |
5.0275 |
5.0137 |
5.0137 |
5.0137 |
-0.014 (-0.27%)
|
291,002 |
30 Jun 2017 |
USD |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
0.0 (0.0%)
|
0 |
29 Jun 2017 |
USD |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
5.0275 |
-0.007 (-0.15%)
|
0 |
28 Jun 2017 |
USD |
5.035 |
5.035 |
5.035 |
5.035 |
5.035 |
0.0 (0.0%)
|
0 |
27 Jun 2017 |
USD |
5.035 |
5.035 |
5.035 |
5.035 |
5.035 |
-0.013 (-0.25%)
|
0 |
26 Jun 2017 |
USD |
5.0475 |
5.0475 |
5.0475 |
5.0475 |
5.0475 |
+0.003 (+0.05%)
|
0 |
23 Jun 2017 |
USD |
5.045 |
5.045 |
5.045 |
5.045 |
5.045 |
0.0 (0.0%)
|
0 |
22 Jun 2017 |
USD |
5.045 |
5.045 |
5.045 |
5.045 |
5.045 |
+0.001 (+0.02%)
|
0 |
21 Jun 2017 |
USD |
5.0438 |
5.0438 |
5.0438 |
5.0438 |
5.0438 |
-0.001 (-0.02%)
|
0 |