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 |
| 10 Aug 2017 |
GBX |
379.5 |
379.5 |
379.35 |
379.35 |
379.35 |
+0.6 (+0.16%)
|
898 |
| 9 Aug 2017 |
GBX |
379.9 |
379.9 |
378.75 |
378.75 |
378.75 |
-0.3 (-0.08%)
|
531 |
| 8 Aug 2017 |
GBX |
379.5 |
379.6 |
379 |
379.05 |
379.05 |
+1.2 (+0.32%)
|
4,194 |
| 7 Aug 2017 |
GBX |
377.85 |
377.85 |
377.85 |
377.85 |
377.85 |
+0.8 (+0.21%)
|
0 |
| 4 Aug 2017 |
GBX |
377.05 |
377.05 |
377.05 |
377.05 |
377.05 |
+2.7 (+0.72%)
|
0 |
| 3 Aug 2017 |
GBX |
375.3 |
375.3 |
374.35 |
374.35 |
374.35 |
+2.7 (+0.73%)
|
1,904 |
| 2 Aug 2017 |
GBX |
371.65 |
371.65 |
371.65 |
371.65 |
371.65 |
-0.35 (-0.09%)
|
0 |
| 1 Aug 2017 |
GBX |
372 |
372 |
372 |
372 |
372 |
-0.6 (-0.16%)
|
0 |
| 31 Jul 2017 |
GBX |
372.6 |
372.6 |
372.6 |
372.6 |
372.6 |
-1.45 (-0.39%)
|
0 |
| 28 Jul 2017 |
GBX |
374.05 |
374.05 |
374.05 |
374.05 |
374.05 |
-0.9 (-0.24%)
|
0 |
| 27 Jul 2017 |
GBX |
374.95 |
374.95 |
374.95 |
374.95 |
374.95 |
-0.1 (-0.03%)
|
0 |
| 26 Jul 2017 |
GBX |
375.05 |
375.05 |
375.05 |
375.05 |
375.05 |
-0.65 (-0.17%)
|
0 |
| 25 Jul 2017 |
GBX |
375.7 |
375.7 |
375.7 |
375.7 |
375.7 |
-1.3 (-0.34%)
|
0 |
| 24 Jul 2017 |
GBX |
376.98 |
377 |
376.98 |
377 |
377 |
-1.65 (-0.44%)
|
22,656 |
| 21 Jul 2017 |
GBX |
378.65 |
378.65 |
378.65 |
378.65 |
378.65 |
+1 (+0.26%)
|
0 |
| 20 Jul 2017 |
GBX |
377.65 |
377.65 |
377.65 |
377.65 |
377.65 |
+1.5 (+0.40%)
|
0 |
| 19 Jul 2017 |
GBX |
376.15 |
376.15 |
376.15 |
376.15 |
376.15 |
-0.3 (-0.08%)
|
0 |
| 18 Jul 2017 |
GBX |
377.3 |
377.3 |
376.45 |
376.45 |
376.45 |
+1.7 (+0.45%)
|
4 |
| 17 Jul 2017 |
GBX |
374.75 |
374.75 |
374.75 |
374.75 |
374.75 |
+0.6 (+0.16%)
|
0 |
| 14 Jul 2017 |
GBX |
377.2648 |
377.2648 |
374.15 |
374.15 |
374.15 |
-4.05 (-1.07%)
|
19,970 |
| 13 Jul 2017 |
GBX |
378.234 |
378.234 |
378.2 |
378.2 |
378.2 |
-1.5 (-0.40%)
|
197 |
| 12 Jul 2017 |
GBX |
379.7 |
379.7 |
379.7 |
379.7 |
379.7 |
-0.35 (-0.09%)
|
0 |
| 11 Jul 2017 |
GBX |
378.062 |
380.05 |
378.062 |
380.05 |
380.05 |
+0.95 (+0.25%)
|
2 |
| 10 Jul 2017 |
GBX |
379.64 |
379.64 |
379.1 |
379.1 |
379.1 |
+0.5 (+0.13%)
|
36,775 |
| 7 Jul 2017 |
GBX |
378.6 |
378.6 |
378.6 |
378.6 |
378.6 |
+2.55 (+0.68%)
|
0 |
| 6 Jul 2017 |
GBX |
376.05 |
376.05 |
376.05 |
376.05 |
376.05 |
-1.75 (-0.46%)
|
0 |
| 5 Jul 2017 |
GBX |
377.8 |
377.8 |
377.8 |
377.8 |
377.8 |
+0.35 (+0.09%)
|
0 |
| 4 Jul 2017 |
GBX |
377.45 |
377.45 |
377.45 |
377.45 |
377.45 |
+0.6 (+0.16%)
|
0 |
| 3 Jul 2017 |
GBX |
376.68 |
376.85 |
376.68 |
376.85 |
376.85 |
+0.2 (+0.05%)
|
11,535 |
| 30 Jun 2017 |
GBX |
376.73 |
376.73 |
376.65 |
376.65 |
376.65 |
-0.1 (-0.03%)
|
4,115,461 |
