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 |
| 8 Apr 2024 |
GBX |
319.95 |
320.15 |
319.237 |
319.325 |
319.325 |
-1.975 (-0.61%)
|
44,092 |
| 5 Apr 2024 |
GBX |
321.1 |
322.489 |
321.1 |
321.3 |
321.3 |
+0.575 (+0.18%)
|
7,424 |
| 4 Apr 2024 |
GBX |
321.25 |
321.35 |
320.287 |
320.725 |
320.725 |
+0.225 (+0.07%)
|
6,415 |
| 3 Apr 2024 |
GBX |
321.9 |
322.625 |
320.5 |
320.5 |
320.5 |
-1.9 (-0.59%)
|
35,580 |
| 2 Apr 2024 |
GBX |
324.5 |
324.5 |
322.4 |
322.4 |
322.4 |
-1.45 (-0.45%)
|
3,671 |
| 28 Mar 2024 |
GBX |
324.7 |
324.7 |
323.734 |
323.85 |
323.85 |
-0.5 (-0.15%)
|
21,864 |
| 27 Mar 2024 |
GBX |
323.834 |
324.589 |
323.834 |
324.35 |
324.35 |
+1.15 (+0.36%)
|
11,416 |
| 26 Mar 2024 |
GBX |
323 |
323.389 |
322.875 |
323.2 |
323.2 |
+0.75 (+0.23%)
|
686 |
| 25 Mar 2024 |
GBX |
322.75 |
322.96 |
322.231 |
322.45 |
322.45 |
-1.8 (-0.56%)
|
11,378 |
| 22 Mar 2024 |
GBX |
324.4 |
324.4 |
323.534 |
324.25 |
324.25 |
+2.475 (+0.77%)
|
14,699 |
| 21 Mar 2024 |
GBX |
321 |
321.775 |
320.778 |
321.775 |
321.775 |
+1.4 (+0.44%)
|
1,284 |
| 20 Mar 2024 |
GBX |
320.6 |
320.6 |
319.987 |
320.375 |
320.375 |
+1.45 (+0.45%)
|
5,165 |
| 19 Mar 2024 |
GBX |
318.95 |
318.95 |
318.687 |
318.925 |
318.925 |
+0.8 (+0.25%)
|
3,989 |
| 18 Mar 2024 |
GBX |
318.15 |
318.725 |
317.737 |
318.125 |
318.125 |
-0.6 (-0.19%)
|
155,218 |
| 15 Mar 2024 |
GBX |
318.15 |
319.05 |
317.887 |
318.725 |
318.725 |
+0.45 (+0.14%)
|
10,463 |
| 14 Mar 2024 |
GBX |
318.3 |
318.337 |
318.14 |
318.275 |
318.275 |
-0.95 (-0.30%)
|
2,270 |
| 13 Mar 2024 |
GBX |
319.925 |
319.925 |
319.184 |
319.225 |
319.225 |
-0.825 (-0.26%)
|
8,497 |
| 12 Mar 2024 |
GBX |
320.7 |
321.35 |
320.05 |
320.05 |
320.05 |
+0.2 (+0.06%)
|
14,105 |
| 11 Mar 2024 |
GBX |
319.94 |
319.98 |
319.812 |
319.85 |
319.85 |
+0.675 (+0.21%)
|
5,430 |
| 8 Mar 2024 |
GBX |
318.6 |
319.362 |
318.35 |
319.175 |
319.175 |
-0.825 (-0.26%)
|
23,327 |
| 7 Mar 2024 |
GBX |
321.1 |
321.1 |
319.8 |
320 |
320 |
-0.9 (-0.28%)
|
11,792 |
| 6 Mar 2024 |
GBX |
321.918 |
321.918 |
320.737 |
320.9 |
320.9 |
+0.55 (+0.17%)
|
1,568 |
| 5 Mar 2024 |
GBX |
320.2 |
320.468 |
319.837 |
320.35 |
320.35 |
+0.725 (+0.23%)
|
28,024 |
| 4 Mar 2024 |
GBX |
320.95 |
320.95 |
319.625 |
319.625 |
319.625 |
-1.825 (-0.57%)
|
12,772 |
| 1 Mar 2024 |
GBX |
321.642 |
321.642 |
321.037 |
321.45 |
321.45 |
+0.175 (+0.05%)
|
3,938 |
| 29 Feb 2024 |
GBX |
319.25 |
321.275 |
319.055 |
321.275 |
321.275 |
+2.125 (+0.67%)
|
6,004 |
| 28 Feb 2024 |
GBX |
319.3 |
319.618 |
318.737 |
319.15 |
319.15 |
+0.95 (+0.30%)
|
489 |
| 27 Feb 2024 |
GBX |
318.7 |
318.952 |
318.134 |
318.2 |
318.2 |
-0.575 (-0.18%)
|
10,104 |
| 26 Feb 2024 |
GBX |
319.175 |
319.175 |
318.775 |
318.775 |
318.775 |
-0.025 (-0.01%)
|
1,802 |
| 23 Feb 2024 |
GBX |
318.65 |
318.8 |
316.584 |
318.8 |
318.8 |
+0.5 (+0.16%)
|
8,105 |
