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 |
| 15 Dec 2022 |
GBX |
339.578 |
343.294 |
339.578 |
342.675 |
342.675 |
+1.7 (+0.50%)
|
6,753 |
| 14 Dec 2022 |
GBX |
345.15 |
345.15 |
340.828 |
340.975 |
340.975 |
-1.325 (-0.39%)
|
28,635 |
| 13 Dec 2022 |
GBX |
339.25 |
342.3 |
339.25 |
342.3 |
342.3 |
+0.325 (+0.10%)
|
1,754 |
| 12 Dec 2022 |
GBX |
342.6 |
342.6 |
341.077 |
341.975 |
341.975 |
+0.775 (+0.23%)
|
764 |
| 9 Dec 2022 |
GBX |
342.348 |
343.934 |
340.805 |
341.2 |
341.2 |
-4.025 (-1.17%)
|
2,031 |
| 8 Dec 2022 |
GBX |
348.6 |
348.6 |
343.75 |
345.225 |
345.225 |
-0.925 (-0.27%)
|
270 |
| 7 Dec 2022 |
GBX |
343.45 |
346.796 |
343.45 |
346.15 |
346.15 |
+4.525 (+1.32%)
|
1,723 |
| 6 Dec 2022 |
GBX |
344.025 |
344.025 |
341.046 |
341.625 |
341.625 |
-1.825 (-0.53%)
|
1,438 |
| 5 Dec 2022 |
GBX |
342 |
344.628 |
341.874 |
343.45 |
343.45 |
+2.125 (+0.62%)
|
5,460 |
| 2 Dec 2022 |
GBX |
342.9 |
346.301 |
341.325 |
341.325 |
341.325 |
+0.875 (+0.26%)
|
30,303 |
| 1 Dec 2022 |
GBX |
341.65 |
345.299 |
340.45 |
340.45 |
340.45 |
-5.7 (-1.65%)
|
9,345 |
| 30 Nov 2022 |
GBX |
344.2 |
346.15 |
343.2 |
346.15 |
346.15 |
+0.3 (+0.09%)
|
816 |
| 29 Nov 2022 |
GBX |
347 |
347.3 |
344.486 |
345.85 |
345.85 |
-0.25 (-0.07%)
|
7,983 |
| 28 Nov 2022 |
GBX |
343.242 |
346.1 |
343.242 |
346.1 |
346.1 |
+2.75 (+0.80%)
|
6 |
| 25 Nov 2022 |
GBX |
342.571 |
343.35 |
342.571 |
343.35 |
343.35 |
+0.75 (+0.22%)
|
3,782 |
| 24 Nov 2022 |
GBX |
343 |
343.35 |
342.6 |
342.6 |
342.6 |
-1.325 (-0.39%)
|
4,001 |
| 23 Nov 2022 |
GBX |
344 |
347.465 |
343.925 |
343.925 |
343.925 |
-3.25 (-0.94%)
|
5,059 |
| 22 Nov 2022 |
GBX |
347.549 |
347.917 |
347.175 |
347.175 |
347.175 |
-1.9 (-0.54%)
|
344 |
| 21 Nov 2022 |
GBX |
345.8 |
349.075 |
345.8 |
349.075 |
349.075 |
+3.95 (+1.14%)
|
33,481 |
| 18 Nov 2022 |
GBX |
346.8 |
346.808 |
344.577 |
345.125 |
345.125 |
-3.525 (-1.01%)
|
3,754 |
| 17 Nov 2022 |
GBX |
347 |
350.033 |
347 |
348.65 |
348.65 |
+1.575 (+0.45%)
|
2,630 |
| 16 Nov 2022 |
GBX |
346.51 |
347.776 |
345.571 |
347.075 |
347.075 |
+1.35 (+0.39%)
|
1,522 |
| 15 Nov 2022 |
GBX |
345.9 |
346.808 |
344.302 |
345.725 |
345.725 |
-2.825 (-0.81%)
|
1,758 |
| 14 Nov 2022 |
GBX |
350.75 |
350.75 |
346.874 |
348.55 |
348.55 |
+1.25 (+0.36%)
|
932 |
| 11 Nov 2022 |
GBX |
347.3 |
347.3 |
347.3 |
347.3 |
347.3 |
-4.525 (-1.29%)
|
576 |
| 10 Nov 2022 |
GBX |
354.2 |
354.2 |
347.357 |
351.825 |
351.825 |
+1.7 (+0.49%)
|
12,518 |
| 9 Nov 2022 |
GBX |
348.952 |
350.125 |
348.952 |
350.125 |
350.125 |
+4.5 (+1.30%)
|
745 |
| 8 Nov 2022 |
GBX |
346.758 |
346.758 |
345.625 |
345.625 |
345.625 |
-2 (-0.58%)
|
160 |
| 7 Nov 2022 |
GBX |
349.534 |
349.534 |
347.625 |
347.625 |
347.625 |
-5.325 (-1.51%)
|
331 |
| 4 Nov 2022 |
GBX |
355.55 |
355.55 |
352.95 |
352.95 |
352.95 |
-2.125 (-0.60%)
|
1,149 |
