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 |
10 Oct 2023 |
USD |
4.7235 |
4.737 |
4.7105 |
4.736 |
4.736 |
+0.016 (+0.34%)
|
233,513 |
9 Oct 2023 |
USD |
4.6805 |
4.7306 |
4.6805 |
4.7198 |
4.7198 |
+0.041 (+0.88%)
|
265,045 |
6 Oct 2023 |
USD |
4.6955 |
4.703 |
4.6525 |
4.6785 |
4.6785 |
-0.018 (-0.37%)
|
568,834 |
5 Oct 2023 |
USD |
4.6895 |
4.706 |
4.687 |
4.696 |
4.696 |
+0.024 (+0.51%)
|
416,775 |
4 Oct 2023 |
USD |
4.6475 |
4.672 |
4.647 |
4.672 |
4.672 |
+0.006 (+0.12%)
|
235,300 |
3 Oct 2023 |
USD |
4.698 |
4.698 |
4.6635 |
4.6663 |
4.6663 |
-0.031 (-0.65%)
|
95,550 |
2 Oct 2023 |
USD |
4.726 |
4.731 |
4.6896 |
4.697 |
4.697 |
-0.061 (-1.28%)
|
186,017 |
29 Sep 2023 |
USD |
4.751 |
4.778 |
4.751 |
4.758 |
4.758 |
+0.035 (+0.75%)
|
142,168 |
28 Sep 2023 |
USD |
4.732 |
4.732 |
4.716 |
4.7225 |
4.7225 |
-0.025 (-0.54%)
|
301,174 |
27 Sep 2023 |
USD |
4.753 |
4.7715 |
4.748 |
4.748 |
4.748 |
-0.002 (-0.04%)
|
362,399 |
26 Sep 2023 |
USD |
4.758 |
4.77 |
4.75 |
4.75 |
4.75 |
-0.026 (-0.54%)
|
163,715 |
25 Sep 2023 |
USD |
4.788 |
4.788 |
4.774 |
4.7758 |
4.7758 |
-0.031 (-0.65%)
|
160,254 |
22 Sep 2023 |
USD |
4.78 |
4.81 |
4.78 |
4.8072 |
4.8072 |
+0.022 (+0.46%)
|
461,090 |
21 Sep 2023 |
USD |
4.801 |
4.807 |
4.7822 |
4.7852 |
4.7852 |
-0.058 (-1.20%)
|
2,072,107 |
20 Sep 2023 |
USD |
4.8365 |
4.846 |
4.8285 |
4.8435 |
4.8435 |
+0.001 (+0.02%)
|
149,131 |
19 Sep 2023 |
USD |
4.85 |
4.85 |
4.832 |
4.8425 |
4.8425 |
0.0 (0.0%)
|
106,959 |
18 Sep 2023 |
USD |
4.833 |
4.8425 |
4.8245 |
4.8425 |
4.8425 |
-0.007 (-0.15%)
|
862,559 |
15 Sep 2023 |
USD |
4.8485 |
4.8575 |
4.848 |
4.85 |
4.85 |
-0.009 (-0.19%)
|
246,743 |
14 Sep 2023 |
USD |
4.8625 |
4.88 |
4.852 |
4.8593 |
4.8593 |
+0.011 (+0.23%)
|
60,678 |
13 Sep 2023 |
USD |
4.8495 |
4.852 |
4.8305 |
4.8483 |
4.8483 |
+0.005 (+0.10%)
|
85,987 |
12 Sep 2023 |
USD |
4.8535 |
4.8535 |
4.8241 |
4.8433 |
4.8433 |
+0.003 (+0.06%)
|
348,256 |
11 Sep 2023 |
USD |
4.85 |
4.85 |
4.8254 |
4.8403 |
4.8403 |
-0.009 (-0.18%)
|
106,719 |
8 Sep 2023 |
USD |
4.842 |
4.8585 |
4.8405 |
4.8492 |
4.8492 |
+0.015 (+0.32%)
|
157,719 |
7 Sep 2023 |
USD |
4.8325 |
4.8395 |
4.8225 |
4.8338 |
4.8338 |
+0.015 (+0.31%)
|
135,192 |
6 Sep 2023 |
USD |
4.8385 |
4.8385 |
4.8037 |
4.819 |
4.819 |
-0.029 (-0.59%)
|
298,380 |
5 Sep 2023 |
USD |
4.86 |
4.8605 |
4.8475 |
4.8475 |
4.8475 |
-0.012 (-0.25%)
|
32,611 |
4 Sep 2023 |
USD |
4.8605 |
4.8655 |
4.8563 |
4.8595 |
4.8595 |
-0.007 (-0.14%)
|
80,155 |
1 Sep 2023 |
USD |
4.8945 |
4.917 |
4.865 |
4.8662 |
4.8662 |
-0.025 (-0.51%)
|
191,370 |
31 Aug 2023 |
USD |
4.8895 |
4.8955 |
4.882 |
4.891 |
4.891 |
+0.001 (+0.02%)
|
204,027 |
30 Aug 2023 |
USD |
4.885 |
4.9005 |
4.885 |
4.8898 |
4.8898 |
+0.011 (+0.23%)
|
22,213 |