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 Sep 2023 |
GBX |
320.1 |
320.105 |
319.54 |
319.625 |
319.625 |
+0.7 (+0.22%)
|
3,671 |
4 Sep 2023 |
GBX |
319.35 |
319.4 |
317.993 |
318.925 |
318.925 |
-0.775 (-0.24%)
|
30,726 |
1 Sep 2023 |
GBX |
319.8 |
319.855 |
319.243 |
319.7 |
319.7 |
-0.025 (-0.01%)
|
3,514 |
31 Aug 2023 |
GBX |
318.25 |
320.45 |
318.25 |
319.725 |
319.725 |
+1.65 (+0.52%)
|
19,388 |
30 Aug 2023 |
GBX |
319.247 |
319.798 |
318.075 |
318.075 |
318.075 |
-2.2 (-0.69%)
|
3,602 |
29 Aug 2023 |
GBX |
319.03 |
320.275 |
319.03 |
320.275 |
320.275 |
+1.675 (+0.53%)
|
7,549 |
25 Aug 2023 |
GBX |
318.75 |
319.1 |
317.75 |
318.6 |
318.6 |
+1.325 (+0.42%)
|
10,462 |
24 Aug 2023 |
GBX |
316.65 |
317.855 |
316.65 |
317.275 |
317.275 |
+1.225 (+0.39%)
|
7,169 |
23 Aug 2023 |
GBX |
315.324 |
316.662 |
315.324 |
316.05 |
316.05 |
+3.525 (+1.13%)
|
1,347 |
22 Aug 2023 |
GBX |
311.95 |
312.525 |
310.953 |
312.525 |
312.525 |
+0.325 (+0.10%)
|
5,345 |
21 Aug 2023 |
GBX |
312.2 |
312.2 |
312.2 |
312.2 |
312.2 |
-2.3 (-0.73%)
|
0 |
18 Aug 2023 |
GBX |
313.75 |
314.812 |
313.75 |
314.5 |
314.5 |
+2.325 (+0.74%)
|
14,928 |
17 Aug 2023 |
GBX |
313.9 |
313.9 |
311.449 |
312.175 |
312.175 |
-1.875 (-0.60%)
|
22,290 |
16 Aug 2023 |
GBX |
314.05 |
314.05 |
314.05 |
314.05 |
314.05 |
-0.725 (-0.23%)
|
0 |
15 Aug 2023 |
GBX |
315.296 |
315.296 |
314.775 |
314.775 |
314.775 |
-2 (-0.63%)
|
1 |
14 Aug 2023 |
GBX |
317.5 |
317.516 |
316.775 |
316.775 |
316.775 |
-0.75 (-0.24%)
|
6,580 |
11 Aug 2023 |
GBX |
319.4 |
319.4 |
317.1 |
317.525 |
317.525 |
-2.425 (-0.76%)
|
97,919 |
10 Aug 2023 |
GBX |
318.9 |
319.95 |
318.9 |
319.95 |
319.95 |
+0.875 (+0.27%)
|
96,437 |
9 Aug 2023 |
GBX |
319.1 |
319.1 |
318.621 |
319.075 |
319.075 |
+0.05 (+0.02%)
|
11,598 |
8 Aug 2023 |
GBX |
320.05 |
320.05 |
318.571 |
319.025 |
319.025 |
+2.075 (+0.65%)
|
1,134 |
7 Aug 2023 |
GBX |
317 |
317.428 |
315.7 |
316.95 |
316.95 |
+0.65 (+0.21%)
|
68,560 |
4 Aug 2023 |
GBX |
317 |
317.034 |
316.3 |
316.3 |
316.3 |
+1.025 (+0.33%)
|
11,435 |
3 Aug 2023 |
GBX |
317.1 |
317.35 |
314.815 |
315.275 |
315.275 |
-2.2 (-0.69%)
|
103,415 |
2 Aug 2023 |
GBX |
317.15 |
317.475 |
317.15 |
317.475 |
317.475 |
-1.2 (-0.38%)
|
294 |
1 Aug 2023 |
GBX |
318.75 |
318.978 |
317.909 |
318.675 |
318.675 |
+0.675 (+0.21%)
|
39,853 |
31 Jul 2023 |
GBX |
318.05 |
318.4 |
318 |
318 |
318 |
+0.7 (+0.22%)
|
352 |
28 Jul 2023 |
GBX |
317.093 |
317.741 |
317.093 |
317.3 |
317.3 |
-0.625 (-0.20%)
|
793 |
27 Jul 2023 |
GBX |
317 |
317.925 |
317 |
317.925 |
317.925 |
+1.5 (+0.47%)
|
4,001 |
26 Jul 2023 |
GBX |
316.9 |
317.05 |
316.256 |
316.425 |
316.425 |
-1.375 (-0.43%)
|
23,630 |
25 Jul 2023 |
GBX |
319.1 |
319.1 |
317.709 |
317.8 |
317.8 |
-1.875 (-0.59%)
|
4,928 |