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 |
| 7 Dec 2020 |
GBX |
376.368 |
376.368 |
373.925 |
373.925 |
373.925 |
+3.85 (+1.04%)
|
8,522 |
| 4 Dec 2020 |
GBX |
371.15 |
371.15 |
369.3 |
370.075 |
370.075 |
+0.175 (+0.05%)
|
1,881 |
| 3 Dec 2020 |
GBX |
371.3 |
371.7 |
369.9 |
369.9 |
369.9 |
-4 (-1.07%)
|
9,884 |
| 2 Dec 2020 |
GBX |
373.9 |
373.9 |
373.9 |
373.9 |
373.9 |
+2.65 (+0.71%)
|
0 |
| 1 Dec 2020 |
GBX |
374.5 |
375.1 |
371.25 |
371.25 |
371.25 |
-2.875 (-0.77%)
|
148,845 |
| 30 Nov 2020 |
GBX |
373.95 |
374.125 |
372.7 |
374.125 |
374.125 |
-0.25 (-0.07%)
|
4,308 |
| 27 Nov 2020 |
GBX |
374.6 |
374.6 |
373.85 |
374.375 |
374.375 |
+0.2 (+0.05%)
|
26,575 |
| 26 Nov 2020 |
GBX |
373.616 |
374.175 |
373.616 |
374.175 |
374.175 |
+1.475 (+0.40%)
|
14,240 |
| 25 Nov 2020 |
GBX |
373.45 |
373.8 |
372.7 |
372.7 |
372.7 |
-0.825 (-0.22%)
|
29,842 |
| 24 Nov 2020 |
GBX |
373.5 |
373.525 |
373.5 |
373.525 |
373.525 |
-1.75 (-0.47%)
|
651 |
| 23 Nov 2020 |
GBX |
374.85 |
375.275 |
373.228 |
375.275 |
375.275 |
-0.175 (-0.05%)
|
4,502 |
| 20 Nov 2020 |
GBX |
376.15 |
376.2 |
375.45 |
375.45 |
375.45 |
-1.6 (-0.42%)
|
20,331 |
| 19 Nov 2020 |
GBX |
376.65 |
377.05 |
375.95 |
377.05 |
377.05 |
+1.9 (+0.51%)
|
3,610 |
| 18 Nov 2020 |
GBX |
375.35 |
376.6 |
375.15 |
375.15 |
375.15 |
-1.175 (-0.31%)
|
16,771 |
| 17 Nov 2020 |
GBX |
376.5 |
376.65 |
376.325 |
376.325 |
376.325 |
-1.475 (-0.39%)
|
2,120 |
| 16 Nov 2020 |
GBX |
378.25 |
378.25 |
377.75 |
377.8 |
377.8 |
-0.6 (-0.16%)
|
15,080 |
| 13 Nov 2020 |
GBX |
378.4 |
378.4 |
378.4 |
378.4 |
378.4 |
-1.3 (-0.34%)
|
0 |
| 12 Nov 2020 |
GBX |
378.05 |
379.7 |
377.85 |
379.7 |
379.7 |
+2.225 (+0.59%)
|
8,698 |
| 11 Nov 2020 |
GBX |
374.35 |
377.475 |
374.35 |
377.475 |
377.475 |
+0.825 (+0.22%)
|
10,758 |
| 10 Nov 2020 |
GBX |
377.238 |
377.238 |
376.65 |
376.65 |
376.65 |
-2.475 (-0.65%)
|
1,013 |
| 9 Nov 2020 |
GBX |
379.9 |
380.85 |
377.55 |
379.125 |
379.125 |
+0.1 (+0.03%)
|
6,531 |
| 6 Nov 2020 |
GBX |
380.25 |
380.25 |
379.025 |
379.025 |
379.025 |
-1.85 (-0.49%)
|
831,412 |
| 5 Nov 2020 |
GBX |
385.5 |
385.5 |
380.875 |
380.875 |
380.875 |
-4.175 (-1.08%)
|
1,036,500 |
| 4 Nov 2020 |
GBX |
385.85 |
385.85 |
385.05 |
385.05 |
385.05 |
+3.5 (+0.92%)
|
10,140 |
| 3 Nov 2020 |
GBX |
383.75 |
383.8 |
381.55 |
381.55 |
381.55 |
-5.575 (-1.44%)
|
44,995 |
| 2 Nov 2020 |
GBX |
386.35 |
387.125 |
386.35 |
387.125 |
387.125 |
+2.25 (+0.58%)
|
22 |
| 30 Oct 2020 |
GBX |
384.875 |
384.875 |
384.875 |
384.875 |
384.875 |
-1.025 (-0.27%)
|
0 |
| 29 Oct 2020 |
GBX |
385.85 |
385.9 |
385.8 |
385.9 |
385.9 |
+1.6 (+0.42%)
|
18,770 |
| 28 Oct 2020 |
GBX |
381.3 |
384.3 |
381.3 |
384.3 |
384.3 |
+2.525 (+0.66%)
|
11 |
| 27 Oct 2020 |
GBX |
382.5 |
382.5 |
381.775 |
381.775 |
381.775 |
-1.725 (-0.45%)
|
4,161 |
