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 |
| 30 Dec 2019 |
GBX |
373.35 |
373.35 |
371.325 |
371.325 |
371.325 |
-1.325 (-0.36%)
|
18,003 |
| 27 Dec 2019 |
GBX |
373.65 |
373.65 |
372.65 |
372.65 |
372.65 |
-3.3 (-0.88%)
|
791 |
| 24 Dec 2019 |
GBX |
375.95 |
375.95 |
375.95 |
375.95 |
375.95 |
-1.125 (-0.30%)
|
0 |
| 23 Dec 2019 |
GBX |
377.3 |
377.3 |
374.6 |
377.075 |
377.075 |
+3.675 (+0.98%)
|
1,531 |
| 20 Dec 2019 |
GBX |
373.4 |
373.4 |
373.4 |
373.4 |
373.4 |
-0.675 (-0.18%)
|
0 |
| 19 Dec 2019 |
GBX |
374.075 |
374.075 |
374.075 |
374.075 |
374.075 |
+1.275 (+0.34%)
|
0 |
| 18 Dec 2019 |
GBX |
372.8 |
372.8 |
372.8 |
372.8 |
372.8 |
+1.6 (+0.43%)
|
0 |
| 17 Dec 2019 |
GBX |
369.4 |
371.2 |
369.4 |
371.2 |
371.2 |
+5.575 (+1.52%)
|
3,750 |
| 16 Dec 2019 |
GBX |
365.625 |
365.625 |
365.625 |
365.625 |
365.625 |
-0.05 (-0.01%)
|
0 |
| 13 Dec 2019 |
GBX |
365.675 |
365.675 |
365.675 |
365.675 |
365.675 |
-5.475 (-1.48%)
|
0 |
| 12 Dec 2019 |
GBX |
371.15 |
371.15 |
371.15 |
371.15 |
371.15 |
-3.975 (-1.06%)
|
12,958 |
| 11 Dec 2019 |
GBX |
375.55 |
375.55 |
375.125 |
375.125 |
375.125 |
+0.35 (+0.09%)
|
1,868 |
| 10 Dec 2019 |
GBX |
375.75 |
375.75 |
374.775 |
374.775 |
374.775 |
-1.175 (-0.31%)
|
860 |
| 9 Dec 2019 |
GBX |
376.1 |
376.25 |
375.95 |
375.95 |
375.95 |
-0.9 (-0.24%)
|
8,512 |
| 6 Dec 2019 |
GBX |
376.4 |
376.85 |
376.4 |
376.85 |
376.85 |
+1 (+0.27%)
|
11,406 |
| 5 Dec 2019 |
GBX |
376.8 |
376.8 |
375.85 |
375.85 |
375.85 |
-1.5 (-0.40%)
|
15,000 |
| 4 Dec 2019 |
GBX |
377.35 |
377.35 |
377.35 |
377.35 |
377.35 |
-3.775 (-0.99%)
|
0 |
| 3 Dec 2019 |
GBX |
381.15 |
381.15 |
381.125 |
381.125 |
381.125 |
-0.75 (-0.20%)
|
152 |
| 2 Dec 2019 |
GBX |
382.25 |
382.95 |
381.875 |
381.875 |
381.875 |
-0.175 (-0.05%)
|
58,198 |
| 29 Nov 2019 |
GBX |
382.7 |
382.75 |
382.05 |
382.05 |
382.05 |
-0.275 (-0.07%)
|
112 |
| 28 Nov 2019 |
GBX |
382.05 |
382.7 |
382.05 |
382.325 |
382.325 |
-0.875 (-0.23%)
|
11,654 |
| 27 Nov 2019 |
GBX |
383.2 |
383.2 |
383.2 |
383.2 |
383.2 |
-1.6 (-0.42%)
|
0 |
| 26 Nov 2019 |
GBX |
384.85 |
384.85 |
384.8 |
384.8 |
384.8 |
+1.85 (+0.48%)
|
1,012 |
| 25 Nov 2019 |
GBX |
382.95 |
382.95 |
382.95 |
382.95 |
382.95 |
-2.05 (-0.53%)
|
0 |
| 22 Nov 2019 |
GBX |
385 |
385 |
385 |
385 |
385 |
+2.5 (+0.65%)
|
0 |
| 21 Nov 2019 |
GBX |
380.9 |
382.5 |
380.9 |
382.5 |
382.5 |
+0.325 (+0.09%)
|
141,185 |
| 20 Nov 2019 |
GBX |
383.05 |
383.05 |
382.175 |
382.175 |
382.175 |
+0.35 (+0.09%)
|
1,532 |
| 19 Nov 2019 |
GBX |
381.825 |
381.825 |
381.825 |
381.825 |
381.825 |
+0.85 (+0.22%)
|
0 |
| 18 Nov 2019 |
GBX |
382.05 |
382.05 |
380.975 |
380.975 |
380.975 |
-1.825 (-0.48%)
|
13,386 |
| 15 Nov 2019 |
GBX |
384 |
384 |
382.8 |
382.8 |
382.8 |
-0.3 (-0.08%)
|
5,046 |
