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 |
| 6 Sep 2018 |
GBX |
366.575 |
366.575 |
366.575 |
366.575 |
366.575 |
-1.35 (-0.37%)
|
0 |
| 5 Sep 2018 |
GBX |
367.35 |
367.925 |
367.35 |
367.925 |
367.925 |
-1.85 (-0.50%)
|
12,191 |
| 4 Sep 2018 |
GBX |
369.775 |
369.775 |
369.775 |
369.775 |
369.775 |
+1.15 (+0.31%)
|
0 |
| 3 Sep 2018 |
GBX |
368.8 |
368.8 |
368.625 |
368.625 |
368.625 |
+2.55 (+0.70%)
|
4,880 |
| 31 Aug 2018 |
GBX |
366.075 |
366.075 |
366.075 |
366.075 |
366.075 |
+0.675 (+0.18%)
|
0 |
| 30 Aug 2018 |
GBX |
363.4 |
365.4 |
363.4 |
365.4 |
365.4 |
+1.1 (+0.30%)
|
78 |
| 29 Aug 2018 |
GBX |
364.3 |
364.3 |
364.3 |
364.3 |
364.3 |
-4.025 (-1.09%)
|
0 |
| 28 Aug 2018 |
GBX |
368.325 |
368.325 |
368.325 |
368.325 |
368.325 |
-1.225 (-0.33%)
|
0 |
| 24 Aug 2018 |
GBX |
369.55 |
369.55 |
369.55 |
369.55 |
369.55 |
-0.6 (-0.16%)
|
0 |
| 23 Aug 2018 |
GBX |
370.05 |
370.15 |
370.05 |
370.15 |
370.15 |
+2.375 (+0.65%)
|
12,656 |
| 22 Aug 2018 |
GBX |
367.775 |
367.775 |
367.775 |
367.775 |
367.775 |
-1.425 (-0.39%)
|
0 |
| 21 Aug 2018 |
GBX |
369.2 |
369.2 |
369.2 |
369.2 |
369.2 |
-2.65 (-0.71%)
|
0 |
| 20 Aug 2018 |
GBX |
371.85 |
371.85 |
371.85 |
371.85 |
371.85 |
-0.55 (-0.15%)
|
0 |
| 17 Aug 2018 |
GBX |
372.4 |
372.4 |
372.4 |
372.4 |
372.4 |
+0.1 (+0.03%)
|
0 |
| 16 Aug 2018 |
GBX |
372.3 |
372.3 |
372.3 |
372.3 |
372.3 |
-1.15 (-0.31%)
|
0 |
| 15 Aug 2018 |
GBX |
373.45 |
373.45 |
373.45 |
373.45 |
373.45 |
+1.7 (+0.46%)
|
0 |
| 14 Aug 2018 |
GBX |
371.75 |
371.75 |
371.75 |
371.75 |
371.75 |
+0.45 (+0.12%)
|
0 |
| 13 Aug 2018 |
GBX |
372.5 |
372.5 |
370.5 |
371.3 |
371.3 |
+0.3 (+0.08%)
|
2,803 |
| 10 Aug 2018 |
GBX |
371 |
371 |
371 |
371 |
371 |
+3.6 (+0.98%)
|
0 |
| 9 Aug 2018 |
GBX |
367.4 |
367.4 |
367.4 |
367.4 |
367.4 |
+0.75 (+0.20%)
|
0 |
| 8 Aug 2018 |
GBX |
366.65 |
366.65 |
366.65 |
366.65 |
366.65 |
+1.8 (+0.49%)
|
0 |
| 7 Aug 2018 |
GBX |
364.2 |
364.85 |
364.2 |
364.85 |
364.85 |
-0.45 (-0.12%)
|
1,010 |
| 6 Aug 2018 |
GBX |
365.3 |
365.3 |
365.2 |
365.3 |
365.3 |
+2.4 (+0.66%)
|
3,141 |
| 3 Aug 2018 |
GBX |
362.9 |
362.9 |
362.9 |
362.9 |
362.9 |
+0.5 (+0.14%)
|
0 |
| 2 Aug 2018 |
GBX |
362 |
362.4 |
362 |
362.4 |
362.4 |
+2.9 (+0.81%)
|
1,619 |
| 1 Aug 2018 |
GBX |
358.8 |
359.5 |
358.8 |
359.5 |
359.5 |
-0.45 (-0.13%)
|
3,800 |
| 31 Jul 2018 |
GBX |
358.4 |
359.95 |
358.3 |
359.95 |
359.95 |
+0.95 (+0.26%)
|
1,319 |
| 30 Jul 2018 |
GBX |
359 |
359 |
359 |
359 |
359 |
-1 (-0.28%)
|
0 |
| 27 Jul 2018 |
GBX |
359.83 |
360.3 |
359.83 |
360 |
360 |
+0.8 (+0.22%)
|
10,773 |
| 26 Jul 2018 |
GBX |
358.5 |
359.8 |
358.5 |
359.2 |
359.2 |
-0.3 (-0.08%)
|
19,917 |
