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 |
| 17 Feb 2017 |
GBX |
394.7 |
394.7 |
394.7 |
394.7 |
394.7 |
+2.85 (+0.73%)
|
0 |
| 16 Feb 2017 |
GBX |
391.3306 |
391.85 |
391.3306 |
391.85 |
391.85 |
+0.15 (+0.04%)
|
25,573 |
| 15 Feb 2017 |
GBX |
392 |
392.7 |
391.7 |
391.7 |
391.7 |
-0.3 (-0.08%)
|
31,243 |
| 14 Feb 2017 |
GBX |
390.7196 |
392 |
390.7196 |
392 |
392 |
+0.15 (+0.04%)
|
19,093 |
| 13 Feb 2017 |
GBX |
392.1 |
392.1 |
391.85 |
391.85 |
391.85 |
-0.65 (-0.17%)
|
289,809 |
| 10 Feb 2017 |
GBX |
393.1 |
393.1 |
392.5 |
392.5 |
392.5 |
+0.85 (+0.22%)
|
254 |
| 9 Feb 2017 |
GBX |
391.6546 |
391.6546 |
391.65 |
391.65 |
391.65 |
-0.45 (-0.11%)
|
23,959 |
| 8 Feb 2017 |
GBX |
392.1 |
392.1 |
392.1 |
392.1 |
392.1 |
-0.65 (-0.17%)
|
0 |
| 7 Feb 2017 |
GBX |
392.75 |
392.75 |
392.75 |
392.75 |
392.75 |
-0.45 (-0.11%)
|
0 |
| 6 Feb 2017 |
GBX |
393.9 |
393.9542 |
392.298 |
393.2 |
393.2 |
+1.25 (+0.32%)
|
48,789 |
| 3 Feb 2017 |
GBX |
391.95 |
391.95 |
391.95 |
391.95 |
391.95 |
+2.25 (+0.58%)
|
0 |
| 2 Feb 2017 |
GBX |
386.4556 |
389.7 |
386.4556 |
389.7 |
389.7 |
+4 (+1.04%)
|
27,243 |
| 1 Feb 2017 |
GBX |
385.9 |
386.7 |
385.7 |
385.7 |
385.7 |
-3.4 (-0.87%)
|
945 |
| 31 Jan 2017 |
GBX |
389.1 |
389.1 |
389.1 |
389.1 |
389.1 |
-1.25 (-0.32%)
|
0 |
| 30 Jan 2017 |
GBX |
390.7 |
390.7 |
390.35 |
390.35 |
390.35 |
+1.15 (+0.30%)
|
19,051 |
| 27 Jan 2017 |
GBX |
386.8485 |
389.2 |
386.8485 |
389.2 |
389.2 |
+2.1 (+0.54%)
|
304,994 |
| 26 Jan 2017 |
GBX |
386.4768 |
387.1 |
386.4768 |
387.1 |
387.1 |
+0.1 (+0.03%)
|
12,006 |
| 25 Jan 2017 |
GBX |
387.5 |
387.5 |
387 |
387 |
387 |
-3.75 (-0.96%)
|
21 |
| 24 Jan 2017 |
GBX |
390.75 |
390.75 |
390.75 |
390.75 |
390.75 |
-1.55 (-0.40%)
|
24,087 |
| 23 Jan 2017 |
GBX |
392.3 |
392.3 |
392.3 |
392.3 |
392.3 |
-2.9 (-0.73%)
|
149,988 |
| 20 Jan 2017 |
GBX |
396.3 |
396.3 |
395.2 |
395.2 |
395.2 |
-0.95 (-0.24%)
|
1 |
| 19 Jan 2017 |
GBX |
396.15 |
396.15 |
396.15 |
396.15 |
396.15 |
-1.4 (-0.35%)
|
0 |
| 18 Jan 2017 |
GBX |
397.55 |
397.55 |
397.55 |
397.55 |
397.55 |
+1.5 (+0.38%)
|
0 |
| 17 Jan 2017 |
GBX |
403.559 |
403.559 |
396.05 |
396.05 |
396.05 |
-9.8 (-2.41%)
|
27,032 |
| 16 Jan 2017 |
GBX |
405.85 |
405.85 |
405.85 |
405.85 |
405.85 |
+4.45 (+1.11%)
|
0 |
| 13 Jan 2017 |
GBX |
401.4 |
401.4 |
401.4 |
401.4 |
401.4 |
-0.75 (-0.19%)
|
0 |
| 12 Jan 2017 |
GBX |
401.1412 |
402.15 |
401.1412 |
402.15 |
402.15 |
-2.2 (-0.54%)
|
67,788 |
| 11 Jan 2017 |
GBX |
403.9 |
404.35 |
403.9 |
404.35 |
404.35 |
+1.7 (+0.42%)
|
2 |
| 10 Jan 2017 |
GBX |
402.65 |
402.65 |
402.65 |
402.65 |
402.65 |
+0.05 (+0.01%)
|
0 |
| 9 Jan 2017 |
GBX |
403.2 |
403.5 |
402.6 |
402.6 |
402.6 |
+5.15 (+1.30%)
|
19,158 |
