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 |
5 Jan 2024 |
USD |
5.021 |
5.036 |
5.005 |
5.033 |
5.033 |
+0.003 (+0.06%)
|
90,380 |
4 Jan 2024 |
USD |
5.06 |
5.06 |
5.017 |
5.03 |
5.03 |
-0.001 (-0.01%)
|
136,605 |
3 Jan 2024 |
USD |
5.036 |
5.075 |
5.004 |
5.0305 |
5.0305 |
-0.018 (-0.37%)
|
296,963 |
2 Jan 2024 |
USD |
5.058 |
5.067 |
5.045 |
5.049 |
5.049 |
-0.021 (-0.40%)
|
551,731 |
29 Dec 2023 |
USD |
5.073 |
5.15 |
5.0635 |
5.0695 |
5.0695 |
-0.011 (-0.23%)
|
36,401 |
28 Dec 2023 |
USD |
5.088 |
5.095 |
5.077 |
5.081 |
5.081 |
-0.003 (-0.06%)
|
501,380 |
27 Dec 2023 |
USD |
5.065 |
5.087 |
5.065 |
5.084 |
5.084 |
+0.013 (+0.27%)
|
371,082 |
22 Dec 2023 |
USD |
5.074 |
5.075 |
5.0439 |
5.0705 |
5.0705 |
+0.018 (+0.37%)
|
78,479 |
21 Dec 2023 |
USD |
5.056 |
5.067 |
5.0309 |
5.052 |
5.052 |
+0.019 (+0.38%)
|
629,427 |
20 Dec 2023 |
USD |
5.047 |
5.056 |
5.033 |
5.033 |
5.033 |
+0.005 (+0.11%)
|
1,032,974 |
19 Dec 2023 |
USD |
5.033 |
5.09 |
5.02 |
5.0275 |
5.0275 |
+0.006 (+0.12%)
|
1,115,378 |
18 Dec 2023 |
USD |
5.034 |
5.034 |
5.011 |
5.0215 |
5.0215 |
-0.022 (-0.45%)
|
188,038 |
15 Dec 2023 |
USD |
5.041 |
5.06 |
5.031 |
5.044 |
5.044 |
-0.015 (-0.30%)
|
347,476 |
14 Dec 2023 |
USD |
5.045 |
5.061 |
5.034 |
5.059 |
5.059 |
+0.102 (+2.05%)
|
785,763 |
13 Dec 2023 |
USD |
4.937 |
4.9641 |
4.9355 |
4.9575 |
4.9575 |
+0.018 (+0.35%)
|
243,570 |
12 Dec 2023 |
USD |
4.9365 |
4.946 |
4.9255 |
4.94 |
4.94 |
+0.018 (+0.36%)
|
170,973 |
11 Dec 2023 |
USD |
4.9245 |
4.9345 |
4.9075 |
4.9225 |
4.9225 |
+0.009 (+0.19%)
|
290,549 |
8 Dec 2023 |
USD |
4.9355 |
4.946 |
4.911 |
4.913 |
4.913 |
-0.033 (-0.67%)
|
109,240 |
7 Dec 2023 |
USD |
4.924 |
4.947 |
4.9215 |
4.9463 |
4.9463 |
+0 (+0.01%)
|
349,744 |
6 Dec 2023 |
USD |
4.9235 |
4.952 |
4.919 |
4.946 |
4.946 |
+0.008 (+0.16%)
|
203,262 |
5 Dec 2023 |
USD |
4.9045 |
4.9383 |
4.9026 |
4.9383 |
4.9383 |
+0.037 (+0.76%)
|
223,093 |
4 Dec 2023 |
USD |
4.9165 |
4.9245 |
4.901 |
4.901 |
4.901 |
+0.001 (+0.01%)
|
536,892 |
1 Dec 2023 |
USD |
4.88 |
4.9112 |
4.88 |
4.9005 |
4.9005 |
+0.019 (+0.39%)
|
677,291 |
30 Nov 2023 |
USD |
4.896 |
4.896 |
4.863 |
4.8815 |
4.8815 |
-0.006 (-0.13%)
|
1,460,852 |
29 Nov 2023 |
USD |
4.8845 |
4.9 |
4.8795 |
4.888 |
4.888 |
+0.03 (+0.62%)
|
189,661 |
28 Nov 2023 |
USD |
4.8365 |
4.858 |
4.835 |
4.858 |
4.858 |
+0.033 (+0.67%)
|
97,878 |
27 Nov 2023 |
USD |
4.8175 |
4.8362 |
4.8085 |
4.8255 |
4.8255 |
+0.016 (+0.34%)
|
833,768 |
24 Nov 2023 |
USD |
4.831 |
4.831 |
4.796 |
4.8092 |
4.8092 |
-0.022 (-0.45%)
|
238,789 |
23 Nov 2023 |
USD |
4.8355 |
4.8355 |
4.8308 |
4.8308 |
4.8308 |
-0.008 (-0.17%)
|
800 |
22 Nov 2023 |
USD |
4.85 |
4.8615 |
4.8365 |
4.8392 |
4.8392 |
-0.009 (-0.18%)
|
160,460 |