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 |
| 6 Nov 2017 |
GBX |
376.15 |
376.15 |
376.15 |
376.15 |
376.15 |
-0.9 (-0.24%)
|
0 |
| 3 Nov 2017 |
GBX |
377.5 |
377.5 |
377.05 |
377.05 |
377.05 |
-0.2 (-0.05%)
|
1,667 |
| 2 Nov 2017 |
GBX |
377.25 |
377.25 |
377.25 |
377.25 |
377.25 |
+5.25 (+1.41%)
|
0 |
| 1 Nov 2017 |
GBX |
372 |
372 |
372 |
372 |
372 |
+0.85 (+0.23%)
|
0 |
| 31 Oct 2017 |
GBX |
373.4 |
373.4 |
371.15 |
371.15 |
371.15 |
-2.05 (-0.55%)
|
13 |
| 30 Oct 2017 |
GBX |
374 |
374.1 |
373.2 |
373.2 |
373.2 |
-1.55 (-0.41%)
|
18,693 |
| 27 Oct 2017 |
GBX |
374.75 |
374.75 |
374.75 |
374.75 |
374.75 |
+1.9 (+0.51%)
|
0 |
| 26 Oct 2017 |
GBX |
372.85 |
372.85 |
372.85 |
372.85 |
372.85 |
+2.5 (+0.68%)
|
0 |
| 25 Oct 2017 |
GBX |
371.3 |
371.3 |
370.35 |
370.35 |
370.35 |
-4.5 (-1.20%)
|
638 |
| 24 Oct 2017 |
GBX |
372.8 |
374.9 |
372.5 |
374.85 |
374.85 |
+1.3 (+0.35%)
|
101,095 |
| 23 Oct 2017 |
GBX |
373.9 |
373.9 |
373.55 |
373.55 |
373.55 |
+0.55 (+0.15%)
|
267 |
| 20 Oct 2017 |
GBX |
374 |
374 |
373 |
373 |
373 |
-0.45 (-0.12%)
|
316 |
| 19 Oct 2017 |
GBX |
374.4 |
374.4 |
373.45 |
373.45 |
373.45 |
-0.6 (-0.16%)
|
188 |
| 18 Oct 2017 |
GBX |
374.15 |
374.15 |
374.05 |
374.05 |
374.05 |
-0.5 (-0.13%)
|
44,878 |
| 17 Oct 2017 |
GBX |
374.9 |
375 |
374.5 |
374.55 |
374.55 |
+2.3 (+0.62%)
|
131,995 |
| 16 Oct 2017 |
GBX |
372.4 |
372.4 |
372.25 |
372.25 |
372.25 |
+0.8 (+0.22%)
|
9,400 |
| 13 Oct 2017 |
GBX |
371.4 |
371.45 |
371.4 |
371.45 |
371.45 |
-3.15 (-0.84%)
|
1,290 |
| 12 Oct 2017 |
GBX |
374.6 |
374.6 |
374.6 |
374.6 |
374.6 |
+1.1 (+0.29%)
|
721 |
| 11 Oct 2017 |
GBX |
373.5 |
373.5 |
373.5 |
373.5 |
373.5 |
+0.45 (+0.12%)
|
0 |
| 10 Oct 2017 |
GBX |
373.1 |
373.1 |
373.05 |
373.05 |
373.05 |
-2.2 (-0.59%)
|
933 |
| 9 Oct 2017 |
GBX |
375 |
375.25 |
375 |
375.25 |
375.25 |
-2.45 (-0.65%)
|
461 |
| 6 Oct 2017 |
GBX |
377.8 |
377.8 |
377.7 |
377.7 |
377.7 |
+2.15 (+0.57%)
|
268 |
| 5 Oct 2017 |
GBX |
375.55 |
375.55 |
375.55 |
375.55 |
375.55 |
+3.95 (+1.06%)
|
0 |
| 4 Oct 2017 |
GBX |
372.3 |
372.3 |
371.6 |
371.6 |
371.6 |
-0.65 (-0.17%)
|
7 |
| 3 Oct 2017 |
GBX |
372.3 |
372.5 |
371.4 |
372.25 |
372.25 |
+0.6 (+0.16%)
|
2,025 |
| 2 Oct 2017 |
GBX |
371.65 |
371.65 |
371.65 |
371.65 |
371.65 |
+3.7 (+1.01%)
|
0 |
| 29 Sep 2017 |
GBX |
367.95 |
367.95 |
367.95 |
367.95 |
367.95 |
+1.45 (+0.40%)
|
0 |
| 28 Sep 2017 |
GBX |
366.6 |
367.5 |
366.5 |
366.5 |
366.5 |
-1.3 (-0.35%)
|
43,445 |
| 27 Sep 2017 |
GBX |
367.8 |
367.8 |
367.8 |
367.8 |
367.8 |
-0.05 (-0.01%)
|
0 |
| 26 Sep 2017 |
GBX |
367.85 |
367.85 |
367.85 |
367.85 |
367.85 |
+1.6 (+0.44%)
|
0 |
