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 |
| 18 Dec 2017 |
GBX |
362.95 |
362.95 |
362.95 |
362.95 |
362.95 |
-1.8 (-0.49%)
|
0 |
| 15 Dec 2017 |
GBX |
364.75 |
364.75 |
364.75 |
364.75 |
364.75 |
+2.7 (+0.75%)
|
0 |
| 14 Dec 2017 |
GBX |
362.05 |
362.05 |
362.05 |
362.05 |
362.05 |
-6.4 (-1.74%)
|
0 |
| 13 Dec 2017 |
GBX |
368.8 |
368.9 |
368.45 |
368.45 |
368.45 |
-0.75 (-0.20%)
|
75,827 |
| 12 Dec 2017 |
GBX |
369.2 |
369.2 |
369.2 |
369.2 |
369.2 |
+0.15 (+0.04%)
|
0 |
| 11 Dec 2017 |
GBX |
369.05 |
369.05 |
368.6 |
369.05 |
369.05 |
+0.6 (+0.16%)
|
5 |
| 8 Dec 2017 |
GBX |
368.45 |
368.45 |
368.45 |
368.45 |
368.45 |
+0.8 (+0.22%)
|
0 |
| 7 Dec 2017 |
GBX |
367.65 |
369 |
367.65 |
367.65 |
367.65 |
-0.9 (-0.24%)
|
184 |
| 6 Dec 2017 |
GBX |
368.55 |
369.5 |
368.55 |
368.55 |
368.55 |
+2.7 (+0.74%)
|
14 |
| 5 Dec 2017 |
GBX |
366.1 |
366.1 |
365.85 |
365.85 |
365.85 |
+0.55 (+0.15%)
|
6,649 |
| 4 Dec 2017 |
GBX |
365.3 |
365.3 |
365.3 |
365.3 |
365.3 |
+0.65 (+0.18%)
|
0 |
| 1 Dec 2017 |
GBX |
364.65 |
364.65 |
364.65 |
364.65 |
364.65 |
+0.3 (+0.08%)
|
0 |
| 30 Nov 2017 |
GBX |
364.35 |
364.35 |
364.35 |
364.35 |
364.35 |
-1.85 (-0.51%)
|
0 |
| 29 Nov 2017 |
GBX |
366.2 |
367.7 |
366.2 |
366.2 |
366.2 |
-6.45 (-1.73%)
|
6 |
| 28 Nov 2017 |
GBX |
372.65 |
372.65 |
372.65 |
372.65 |
372.65 |
+3.15 (+0.85%)
|
0 |
| 27 Nov 2017 |
GBX |
369.5 |
369.7 |
369.5 |
369.5 |
369.5 |
+0.25 (+0.07%)
|
261 |
| 24 Nov 2017 |
GBX |
369.25 |
369.6 |
369.25 |
369.25 |
369.25 |
-1.35 (-0.36%)
|
248 |
| 23 Nov 2017 |
GBX |
370.6 |
370.6 |
370.6 |
370.6 |
370.6 |
-0.05 (-0.01%)
|
0 |
| 22 Nov 2017 |
GBX |
370.65 |
370.65 |
370.65 |
370.65 |
370.65 |
-1 (-0.27%)
|
0 |
| 21 Nov 2017 |
GBX |
371.65 |
372 |
371.65 |
371.65 |
371.65 |
+0.3 (+0.08%)
|
2,290 |
| 20 Nov 2017 |
GBX |
371.35 |
372.2 |
371.35 |
371.35 |
371.35 |
-1.6 (-0.43%)
|
1,821 |
| 17 Nov 2017 |
GBX |
372.95 |
372.95 |
372.95 |
372.95 |
372.95 |
-0.65 (-0.17%)
|
0 |
| 16 Nov 2017 |
GBX |
373.4 |
373.6 |
373.4 |
373.6 |
373.6 |
-0.65 (-0.17%)
|
48,505 |
| 15 Nov 2017 |
GBX |
374.24 |
374.25 |
374.24 |
374.25 |
374.25 |
-0.7 (-0.19%)
|
130,944 |
| 14 Nov 2017 |
GBX |
376.1 |
376.1 |
374.95 |
374.95 |
374.95 |
-0.3 (-0.08%)
|
887 |
| 13 Nov 2017 |
GBX |
376.5 |
376.5 |
375.25 |
375.25 |
375.25 |
+2.7 (+0.72%)
|
1,129 |
| 10 Nov 2017 |
GBX |
372.55 |
372.55 |
372.55 |
372.55 |
372.55 |
-2.7 (-0.72%)
|
0 |
| 9 Nov 2017 |
GBX |
375.25 |
375.25 |
375.25 |
375.25 |
375.25 |
-2.095 (-0.56%)
|
0 |
| 8 Nov 2017 |
GBX |
377.345 |
377.345 |
377.345 |
377.345 |
377.345 |
+1.445 (+0.38%)
|
2,859 |
| 7 Nov 2017 |
GBX |
375.9 |
375.9 |
375.9 |
375.9 |
375.9 |
-0.25 (-0.07%)
|
0 |
