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 2023 |
GBX |
338.3 |
338.3 |
336.759 |
337.2 |
337.2 |
-2.25 (-0.66%)
|
2,496 |
25 Apr 2023 |
GBX |
339.9 |
339.9 |
338.759 |
339.45 |
339.45 |
+2.75 (+0.82%)
|
4,978 |
24 Apr 2023 |
GBX |
336.214 |
336.864 |
336.062 |
336.7 |
336.7 |
-0.6 (-0.18%)
|
1,571 |
21 Apr 2023 |
GBX |
336.7 |
337.964 |
336.7 |
337.3 |
337.3 |
+1.8 (+0.54%)
|
41,383 |
20 Apr 2023 |
GBX |
335.062 |
335.5 |
335.062 |
335.5 |
335.5 |
+1.375 (+0.41%)
|
819 |
19 Apr 2023 |
GBX |
333.8 |
334.75 |
333.262 |
334.125 |
334.125 |
-0.775 (-0.23%)
|
84,362 |
18 Apr 2023 |
GBX |
334.9 |
334.9 |
334.9 |
334.9 |
334.9 |
-1.95 (-0.58%)
|
0 |
17 Apr 2023 |
GBX |
337.45 |
337.45 |
335.9 |
336.85 |
336.85 |
-0.45 (-0.13%)
|
193,202 |
14 Apr 2023 |
GBX |
337.6 |
337.621 |
336.462 |
337.3 |
337.3 |
+0.15 (+0.04%)
|
13,108 |
13 Apr 2023 |
GBX |
337.7 |
337.823 |
337.15 |
337.15 |
337.15 |
-1.3 (-0.38%)
|
4,128 |
12 Apr 2023 |
GBX |
338.8 |
339.184 |
338.45 |
338.45 |
338.45 |
+1.625 (+0.48%)
|
3,038 |
11 Apr 2023 |
GBX |
338 |
338 |
336.825 |
336.825 |
336.825 |
-4.15 (-1.22%)
|
1,293 |
6 Apr 2023 |
GBX |
341.4 |
341.4 |
340.975 |
340.975 |
340.975 |
+0.4 (+0.12%)
|
3,387 |
5 Apr 2023 |
GBX |
339.1 |
340.575 |
338.6 |
340.575 |
340.575 |
+2.625 (+0.78%)
|
237 |
4 Apr 2023 |
GBX |
336.746 |
338.121 |
335.659 |
337.95 |
337.95 |
-1.125 (-0.33%)
|
1,992 |
3 Apr 2023 |
GBX |
339.7 |
339.7 |
337.834 |
339.075 |
339.075 |
+1.35 (+0.40%)
|
4,424 |
31 Mar 2023 |
GBX |
337.778 |
337.971 |
337.059 |
337.725 |
337.725 |
+1.05 (+0.31%)
|
6,465 |
30 Mar 2023 |
GBX |
336.043 |
336.675 |
336.043 |
336.675 |
336.675 |
-1.775 (-0.52%)
|
1,232 |
29 Mar 2023 |
GBX |
337.2 |
338.45 |
337.15 |
338.45 |
338.45 |
+1.05 (+0.31%)
|
15,636 |
28 Mar 2023 |
GBX |
338.6 |
339.164 |
336.809 |
337.4 |
337.4 |
-3.4 (-1.00%)
|
7,890 |
27 Mar 2023 |
GBX |
345.3 |
345.3 |
339.556 |
340.8 |
340.8 |
-3.875 (-1.12%)
|
31,266 |
24 Mar 2023 |
GBX |
344.409 |
345.003 |
344.409 |
344.675 |
344.675 |
+2.825 (+0.83%)
|
1,058 |
23 Mar 2023 |
GBX |
343.35 |
343.669 |
341.109 |
341.85 |
341.85 |
+1.675 (+0.49%)
|
34,152 |
22 Mar 2023 |
GBX |
339.396 |
340.175 |
338.193 |
340.175 |
340.175 |
-1.125 (-0.33%)
|
2,893 |
21 Mar 2023 |
GBX |
340 |
341.566 |
340 |
341.3 |
341.3 |
+0.8 (+0.23%)
|
14,870 |
20 Mar 2023 |
GBX |
346.014 |
346.014 |
340.5 |
340.5 |
340.5 |
-4.5 (-1.30%)
|
47 |
17 Mar 2023 |
GBX |
343.8 |
346 |
343.8 |
345 |
345 |
+0.75 (+0.22%)
|
4,763 |
16 Mar 2023 |
GBX |
346 |
346.615 |
344.25 |
344.25 |
344.25 |
-3.65 (-1.05%)
|
7,640 |
15 Mar 2023 |
GBX |
344.18 |
347.9 |
344.18 |
347.9 |
347.9 |
+7.775 (+2.29%)
|
145 |
14 Mar 2023 |
GBX |
341.75 |
341.75 |
339.5 |
340.125 |
340.125 |
-3.25 (-0.95%)
|
1,424 |