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 |
| 31 Mar 2017 |
GBX |
391.9 |
391.9 |
391.9 |
391.9 |
391.9 |
-0.95 (-0.24%)
|
0 |
| 30 Mar 2017 |
GBX |
392.85 |
392.85 |
392.85 |
392.85 |
392.85 |
-2.15 (-0.54%)
|
0 |
| 29 Mar 2017 |
GBX |
395 |
395 |
395 |
395 |
395 |
+2.75 (+0.70%)
|
0 |
| 28 Mar 2017 |
GBX |
392.25 |
392.25 |
392.25 |
392.25 |
392.25 |
+1.75 (+0.45%)
|
0 |
| 27 Mar 2017 |
GBX |
390.5 |
390.5 |
390.5 |
390.5 |
390.5 |
-2.1 (-0.53%)
|
0 |
| 24 Mar 2017 |
GBX |
392.6 |
392.6 |
392.6 |
392.6 |
392.6 |
+0.7 (+0.18%)
|
0 |
| 23 Mar 2017 |
GBX |
391.9 |
391.9 |
391.9 |
391.9 |
391.9 |
-1.2 (-0.31%)
|
0 |
| 22 Mar 2017 |
GBX |
393.1 |
393.1 |
393.1 |
393.1 |
393.1 |
+0.8 (+0.20%)
|
0 |
| 21 Mar 2017 |
GBX |
392.3 |
392.3 |
392.3 |
392.3 |
392.3 |
-3.6 (-0.91%)
|
0 |
| 20 Mar 2017 |
GBX |
395.9 |
395.9 |
395.9 |
395.9 |
395.9 |
+1.35 (+0.34%)
|
0 |
| 17 Mar 2017 |
GBX |
395.5 |
395.5 |
394.55 |
394.55 |
394.55 |
-0.15 (-0.04%)
|
1,011 |
| 16 Mar 2017 |
GBX |
397.097 |
397.097 |
394.7 |
394.7 |
394.7 |
-2.5 (-0.63%)
|
1 |
| 15 Mar 2017 |
GBX |
397.2 |
397.2 |
397.2 |
397.2 |
397.2 |
-1.65 (-0.41%)
|
0 |
| 14 Mar 2017 |
GBX |
398.85 |
398.85 |
398.85 |
398.85 |
398.85 |
+2.15 (+0.54%)
|
0 |
| 13 Mar 2017 |
GBX |
396.7 |
396.7 |
396.7 |
396.7 |
396.7 |
-2.9 (-0.73%)
|
0 |
| 10 Mar 2017 |
GBX |
399 |
399.6 |
398.4 |
399.6 |
399.6 |
-0.1 (-0.03%)
|
2,640 |
| 9 Mar 2017 |
GBX |
398.61 |
399.7 |
398.61 |
399.7 |
399.7 |
-0.85 (-0.21%)
|
4,802,680 |
| 8 Mar 2017 |
GBX |
400.55 |
400.55 |
400.55 |
400.55 |
400.55 |
+0.15 (+0.04%)
|
0 |
| 7 Mar 2017 |
GBX |
400.316 |
400.4 |
400.316 |
400.4 |
400.4 |
+1.7 (+0.43%)
|
1,006 |
| 6 Mar 2017 |
GBX |
398.7 |
398.7 |
398.7 |
398.7 |
398.7 |
+0.3 (+0.08%)
|
0 |
| 3 Mar 2017 |
GBX |
399.4926 |
399.4926 |
398.4 |
398.4 |
398.4 |
+0.6 (+0.15%)
|
58,176 |
| 2 Mar 2017 |
GBX |
397.4 |
397.8 |
397.4 |
397.8 |
397.8 |
+0.85 (+0.21%)
|
1,350 |
| 1 Mar 2017 |
GBX |
396.95 |
396.95 |
396.95 |
396.95 |
396.95 |
+1.35 (+0.34%)
|
0 |
| 28 Feb 2017 |
GBX |
395.6 |
395.6 |
395.6 |
395.6 |
395.6 |
+0.8 (+0.20%)
|
0 |
| 27 Feb 2017 |
GBX |
397.5 |
397.5 |
394.8 |
394.8 |
394.8 |
+0.75 (+0.19%)
|
23,224 |
| 24 Feb 2017 |
GBX |
394.05 |
394.05 |
394.05 |
394.05 |
394.05 |
+2.85 (+0.73%)
|
0 |
| 23 Feb 2017 |
GBX |
391.2 |
391.2 |
391.2 |
391.2 |
391.2 |
-2.05 (-0.52%)
|
0 |
| 22 Feb 2017 |
GBX |
393.8 |
393.8 |
393.25 |
393.25 |
393.25 |
+0.3 (+0.08%)
|
6,968 |
| 21 Feb 2017 |
GBX |
392.95 |
392.95 |
392.95 |
392.95 |
392.95 |
-0.3 (-0.08%)
|
0 |
| 20 Feb 2017 |
GBX |
393.8 |
394.0614 |
393.25 |
393.25 |
393.25 |
-1.45 (-0.37%)
|
29,297 |
