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 |
| 26 Apr 2024 |
GBX |
316.65 |
319.8 |
316.593 |
319.475 |
319.475 |
+2.275 (+0.72%)
|
31,413 |
| 25 Apr 2024 |
GBX |
318.35 |
318.35 |
317.2 |
317.2 |
317.2 |
-2.575 (-0.81%)
|
3,504 |
| 24 Apr 2024 |
GBX |
319.7 |
320.382 |
319.7 |
319.775 |
319.775 |
-0.675 (-0.21%)
|
16,610 |
| 23 Apr 2024 |
GBX |
320.5 |
320.782 |
320.337 |
320.45 |
320.45 |
-2 (-0.62%)
|
2,499 |
| 22 Apr 2024 |
GBX |
321.805 |
322.581 |
321.805 |
322.45 |
322.45 |
+2.15 (+0.67%)
|
2,136 |
| 19 Apr 2024 |
GBX |
320.45 |
320.45 |
318.932 |
320.3 |
320.3 |
+1.525 (+0.48%)
|
10,971 |
| 18 Apr 2024 |
GBX |
319.7 |
320.025 |
318.775 |
318.775 |
318.775 |
-0.475 (-0.15%)
|
3,166 |
| 17 Apr 2024 |
GBX |
318.7 |
319.25 |
318.534 |
319.25 |
319.25 |
-0.025 (-0.01%)
|
2,375 |
| 16 Apr 2024 |
GBX |
319.3 |
319.3 |
318.131 |
319.275 |
319.275 |
-0.675 (-0.21%)
|
8,322 |
| 15 Apr 2024 |
GBX |
321.7 |
321.7 |
319.95 |
319.95 |
319.95 |
-2.675 (-0.83%)
|
6,526 |
| 12 Apr 2024 |
GBX |
322.2 |
323.1 |
320.712 |
322.625 |
322.625 |
+3.325 (+1.04%)
|
9,992 |
| 11 Apr 2024 |
GBX |
319.2 |
319.3 |
317.893 |
319.3 |
319.3 |
-0.925 (-0.29%)
|
5,709 |
| 10 Apr 2024 |
GBX |
320.3 |
320.3 |
318.9 |
320.225 |
320.225 |
+0.525 (+0.16%)
|
189,213 |
| 9 Apr 2024 |
GBX |
319.05 |
320.212 |
319.05 |
319.7 |
319.7 |
+0.375 (+0.12%)
|
32,125 |
| 8 Apr 2024 |
GBX |
319.95 |
320.15 |
319.237 |
319.325 |
319.325 |
-1.975 (-0.61%)
|
44,092 |
| 5 Apr 2024 |
GBX |
321.1 |
322.489 |
321.1 |
321.3 |
321.3 |
+0.575 (+0.18%)
|
7,424 |
| 4 Apr 2024 |
GBX |
321.25 |
321.35 |
320.287 |
320.725 |
320.725 |
+0.225 (+0.07%)
|
6,415 |
| 3 Apr 2024 |
GBX |
321.9 |
322.625 |
320.5 |
320.5 |
320.5 |
-1.9 (-0.59%)
|
35,580 |
| 2 Apr 2024 |
GBX |
324.5 |
324.5 |
322.4 |
322.4 |
322.4 |
-1.45 (-0.45%)
|
3,671 |
| 28 Mar 2024 |
GBX |
324.7 |
324.7 |
323.734 |
323.85 |
323.85 |
-0.5 (-0.15%)
|
21,864 |
| 27 Mar 2024 |
GBX |
323.834 |
324.589 |
323.834 |
324.35 |
324.35 |
+1.15 (+0.36%)
|
11,416 |
| 26 Mar 2024 |
GBX |
323 |
323.389 |
322.875 |
323.2 |
323.2 |
+0.75 (+0.23%)
|
686 |
| 25 Mar 2024 |
GBX |
322.75 |
322.96 |
322.231 |
322.45 |
322.45 |
-1.8 (-0.56%)
|
11,378 |
| 22 Mar 2024 |
GBX |
324.4 |
324.4 |
323.534 |
324.25 |
324.25 |
+2.475 (+0.77%)
|
14,699 |
| 21 Mar 2024 |
GBX |
321 |
321.775 |
320.778 |
321.775 |
321.775 |
+1.4 (+0.44%)
|
1,284 |
| 20 Mar 2024 |
GBX |
320.6 |
320.6 |
319.987 |
320.375 |
320.375 |
+1.45 (+0.45%)
|
5,165 |
| 19 Mar 2024 |
GBX |
318.95 |
318.95 |
318.687 |
318.925 |
318.925 |
+0.8 (+0.25%)
|
3,989 |
| 18 Mar 2024 |
GBX |
318.15 |
318.725 |
317.737 |
318.125 |
318.125 |
-0.6 (-0.19%)
|
155,218 |
| 15 Mar 2024 |
GBX |
318.15 |
319.05 |
317.887 |
318.725 |
318.725 |
+0.45 (+0.14%)
|
10,463 |
| 14 Mar 2024 |
GBX |
318.3 |
318.337 |
318.14 |
318.275 |
318.275 |
-0.95 (-0.30%)
|
2,270 |
