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 |
| 11 Jan 2024 |
GBX |
322.2 |
322.85 |
321.84 |
322.85 |
322.85 |
+0.475 (+0.15%)
|
4,061 |
| 10 Jan 2024 |
GBX |
322.9 |
322.9 |
322.243 |
322.375 |
322.375 |
-0.625 (-0.19%)
|
4,577 |
| 9 Jan 2024 |
GBX |
321.993 |
323.212 |
321.993 |
323 |
323 |
+0.7 (+0.22%)
|
8,267 |
| 8 Jan 2024 |
GBX |
321.85 |
322.305 |
321.547 |
322.3 |
322.3 |
+0.35 (+0.11%)
|
2,860 |
| 5 Jan 2024 |
GBX |
322.75 |
322.803 |
321.95 |
321.95 |
321.95 |
-0.75 (-0.23%)
|
2,828 |
| 4 Jan 2024 |
GBX |
324.637 |
324.637 |
322.147 |
322.7 |
322.7 |
-1.375 (-0.42%)
|
1,115 |
| 3 Jan 2024 |
GBX |
325.2 |
325.248 |
323.493 |
324.075 |
324.075 |
-1.725 (-0.53%)
|
10,771 |
| 2 Jan 2024 |
GBX |
323.75 |
325.8 |
323.75 |
325.8 |
325.8 |
+1.925 (+0.59%)
|
7,805 |
| 29 Dec 2023 |
GBX |
323.95 |
324.105 |
323.75 |
323.875 |
323.875 |
-0.925 (-0.28%)
|
822 |
| 28 Dec 2023 |
GBX |
323.503 |
324.8 |
323.503 |
324.8 |
324.8 |
+0.95 (+0.29%)
|
3,580 |
| 27 Dec 2023 |
GBX |
323.4 |
324.348 |
323.4 |
323.85 |
323.85 |
-0.375 (-0.12%)
|
3,516 |
| 22 Dec 2023 |
GBX |
323.75 |
324.35 |
323.597 |
324.225 |
324.225 |
-0.775 (-0.24%)
|
3,873 |
| 21 Dec 2023 |
GBX |
324.4 |
325.55 |
324.4 |
325 |
325 |
+1.3 (+0.40%)
|
5,367 |
| 20 Dec 2023 |
GBX |
324.15 |
325.212 |
323.7 |
323.7 |
323.7 |
+2.8 (+0.87%)
|
21,446 |
| 19 Dec 2023 |
GBX |
324.25 |
324.25 |
320.9 |
320.9 |
320.9 |
-2.175 (-0.67%)
|
53,620 |
| 18 Dec 2023 |
GBX |
323.075 |
323.075 |
323.075 |
323.075 |
323.075 |
-0.25 (-0.08%)
|
0 |
| 15 Dec 2023 |
GBX |
321.5 |
323.418 |
321.5 |
323.325 |
323.325 |
+1.05 (+0.33%)
|
34,218 |
| 14 Dec 2023 |
GBX |
324.3 |
324.398 |
322.275 |
322.275 |
322.275 |
-5.4 (-1.65%)
|
2,520 |
| 13 Dec 2023 |
GBX |
327 |
327.675 |
326.55 |
327.675 |
327.675 |
+1.875 (+0.58%)
|
11,502 |
| 12 Dec 2023 |
GBX |
326.3 |
326.3 |
324.864 |
325.8 |
325.8 |
+1.025 (+0.32%)
|
20,912 |
| 11 Dec 2023 |
GBX |
324.95 |
325.207 |
324.775 |
324.775 |
324.775 |
+0.1 (+0.03%)
|
4,119 |
| 8 Dec 2023 |
GBX |
324.5 |
325.355 |
324.5 |
324.675 |
324.675 |
-0.95 (-0.29%)
|
4,670 |
| 7 Dec 2023 |
GBX |
325.8 |
326 |
324.231 |
325.625 |
325.625 |
+0.45 (+0.14%)
|
47,559 |
| 6 Dec 2023 |
GBX |
321.65 |
325.175 |
321.65 |
325.175 |
325.175 |
+0.825 (+0.25%)
|
46,981 |
| 5 Dec 2023 |
GBX |
322.95 |
324.35 |
322.95 |
324.35 |
324.35 |
+3 (+0.93%)
|
117 |
| 4 Dec 2023 |
GBX |
321.45 |
321.8 |
321.047 |
321.35 |
321.35 |
+0.9 (+0.28%)
|
8,667 |
| 1 Dec 2023 |
GBX |
319.497 |
320.45 |
319.497 |
320.45 |
320.45 |
+0.95 (+0.30%)
|
16 |
| 30 Nov 2023 |
GBX |
319.6 |
319.65 |
319.247 |
319.5 |
319.5 |
-0.125 (-0.04%)
|
17,460 |
| 29 Nov 2023 |
GBX |
319.65 |
319.65 |
318.193 |
319.625 |
319.625 |
+2.625 (+0.83%)
|
6,307 |
| 28 Nov 2023 |
GBX |
318.15 |
318.15 |
316.718 |
317 |
317 |
-0.15 (-0.05%)
|
1,551 |
