iShares US Mortgage Backed Sec
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 May 2024 |
GBX |
319.45 |
319.575 |
318.69 |
319.575 |
319.575 |
+0.375 (+0.12%)
|
3,363 |
| 20 May 2024 |
GBX |
318.937 |
319.568 |
318.937 |
319.2 |
319.2 |
-1.1 (-0.34%)
|
3,077 |
| 17 May 2024 |
GBX |
321.65 |
322.197 |
320.3 |
320.3 |
320.3 |
-2.375 (-0.74%)
|
13,495 |
| 16 May 2024 |
GBX |
322.5 |
323.682 |
322.5 |
322.675 |
322.675 |
-0.3 (-0.09%)
|
3,320 |
| 15 May 2024 |
GBX |
322.35 |
323.678 |
322.118 |
322.975 |
322.975 |
+1.1 (+0.34%)
|
163,848 |
| 14 May 2024 |
GBX |
323.15 |
323.15 |
321.875 |
321.875 |
321.875 |
-0.075 (-0.02%)
|
919 |
| 13 May 2024 |
GBX |
322.4 |
322.905 |
321.95 |
321.95 |
321.95 |
-0.6 (-0.19%)
|
9,848 |
| 10 May 2024 |
GBX |
322.95 |
323.582 |
322.55 |
322.55 |
322.55 |
-0.35 (-0.11%)
|
13,812 |
| 9 May 2024 |
GBX |
323.2 |
323.287 |
322.9 |
322.9 |
322.9 |
-0.35 (-0.11%)
|
63,412 |
| 8 May 2024 |
GBX |
323.55 |
323.875 |
323.137 |
323.25 |
323.25 |
+0.35 (+0.11%)
|
1,193 |
| 7 May 2024 |
GBX |
322.074 |
322.9 |
322.074 |
322.9 |
322.9 |
+1.825 (+0.57%)
|
847 |
| 3 May 2024 |
GBX |
319.425 |
321.255 |
318.802 |
321.075 |
321.075 |
+1.325 (+0.41%)
|
132 |
| 2 May 2024 |
GBX |
319.573 |
319.75 |
319.573 |
319.75 |
319.75 |
+1.3 (+0.41%)
|
88 |
| 1 May 2024 |
GBX |
317.538 |
319.186 |
316.899 |
318.45 |
318.45 |
+0.825 (+0.26%)
|
3,102 |
| 30 Apr 2024 |
GBX |
318.3 |
318.3 |
317.481 |
317.625 |
317.625 |
-0.4 (-0.13%)
|
1,631 |
| 29 Apr 2024 |
GBX |
318.034 |
318.562 |
318.025 |
318.025 |
318.025 |
-1.45 (-0.45%)
|
416 |
| 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 |
