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 |
| 14 Jul 2021 |
GBX |
348.8 |
349 |
348.68 |
349 |
349 |
-0.35 (-0.10%)
|
9,513 |
| 13 Jul 2021 |
GBX |
349.2 |
350.35 |
349.15 |
349.35 |
349.35 |
+0.925 (+0.27%)
|
45,897 |
| 12 Jul 2021 |
GBX |
348.55 |
349.55 |
348.15 |
348.425 |
348.425 |
-1.275 (-0.36%)
|
12,804 |
| 9 Jul 2021 |
GBX |
351.4 |
351.4 |
349.25 |
349.7 |
349.7 |
-2.225 (-0.63%)
|
725 |
| 8 Jul 2021 |
GBX |
351.3 |
352.1 |
350.9 |
351.925 |
351.925 |
+0.55 (+0.16%)
|
37,376 |
| 7 Jul 2021 |
GBX |
351 |
351.375 |
349.8 |
351.375 |
351.375 |
+0.7 (+0.20%)
|
3,777 |
| 6 Jul 2021 |
GBX |
348.6 |
351.05 |
348.6 |
350.675 |
350.675 |
+1.925 (+0.55%)
|
29,314 |
| 5 Jul 2021 |
GBX |
348.55 |
349.25 |
348.55 |
348.75 |
348.75 |
-1.65 (-0.47%)
|
5,171 |
| 2 Jul 2021 |
GBX |
351.25 |
351.9 |
350.4 |
350.4 |
350.4 |
+0.475 (+0.14%)
|
13,225 |
| 1 Jul 2021 |
GBX |
349.65 |
350.17 |
349.64 |
349.925 |
349.925 |
+0.3 (+0.09%)
|
3,737 |
| 30 Jun 2021 |
GBX |
349.35 |
349.625 |
348.43 |
349.625 |
349.625 |
+0.825 (+0.24%)
|
2,134 |
| 29 Jun 2021 |
GBX |
348.95 |
349.15 |
348.32 |
348.8 |
348.8 |
+1.25 (+0.36%)
|
161 |
| 28 Jun 2021 |
GBX |
346.4 |
347.55 |
346.38 |
347.55 |
347.55 |
+1.325 (+0.38%)
|
12,997 |
| 25 Jun 2021 |
GBX |
346.9 |
346.9 |
345.75 |
346.225 |
346.225 |
-0.625 (-0.18%)
|
13,132 |
| 24 Jun 2021 |
GBX |
345.5 |
346.85 |
345.5 |
346.85 |
346.85 |
+1.8 (+0.52%)
|
12,573 |
| 23 Jun 2021 |
GBX |
344.85 |
345.42 |
343.88 |
345.05 |
345.05 |
-0.975 (-0.28%)
|
21,616 |
| 22 Jun 2021 |
GBX |
347.27 |
347.27 |
346.025 |
346.025 |
346.025 |
-0.1 (-0.03%)
|
1,605 |
| 21 Jun 2021 |
GBX |
346.32 |
346.32 |
346.125 |
346.125 |
346.125 |
-2.675 (-0.77%)
|
72 |
| 18 Jun 2021 |
GBX |
346.8 |
348.8 |
346.8 |
348.8 |
348.8 |
+3.45 (+1.00%)
|
12,177 |
| 17 Jun 2021 |
GBX |
345.35 |
345.37 |
345.35 |
345.35 |
345.35 |
-0.775 (-0.22%)
|
8,613 |
| 16 Jun 2021 |
GBX |
346.35 |
346.35 |
345.62 |
346.125 |
346.125 |
-0.275 (-0.08%)
|
2,299 |
| 15 Jun 2021 |
GBX |
346.3 |
347.5 |
346.2 |
346.4 |
346.4 |
-0.125 (-0.04%)
|
11,128 |
| 14 Jun 2021 |
GBX |
347.35 |
347.35 |
346.09 |
346.525 |
346.525 |
+0.05 (+0.01%)
|
17,860 |
| 11 Jun 2021 |
GBX |
345.7 |
346.74 |
345.13 |
346.475 |
346.475 |
+0.7 (+0.20%)
|
3,653 |
| 10 Jun 2021 |
GBX |
345.1 |
346.1 |
345.1 |
345.775 |
345.775 |
-0.55 (-0.16%)
|
1,043 |
| 9 Jun 2021 |
GBX |
345.95 |
346.325 |
344.53 |
346.325 |
346.325 |
+1 (+0.29%)
|
3,802 |
| 8 Jun 2021 |
GBX |
344.7 |
345.39 |
344.7 |
345.325 |
345.325 |
+0.825 (+0.24%)
|
865 |
| 7 Jun 2021 |
GBX |
345.2 |
345.28 |
344.42 |
344.5 |
344.5 |
-0.05 (-0.01%)
|
27,798 |
| 4 Jun 2021 |
GBX |
345.6 |
345.6 |
344.55 |
344.55 |
344.55 |
-1.225 (-0.35%)
|
3,607 |
| 3 Jun 2021 |
GBX |
344.1 |
346.01 |
344.03 |
345.775 |
345.775 |
+1.525 (+0.44%)
|
2,927 |
