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 |
30 Aug 2016 |
GBX |
386.65 |
386.65 |
386.65 |
386.65 |
386.65 |
+2.9 (+0.76%)
|
0 |
26 Aug 2016 |
GBX |
383.75 |
383.75 |
383.75 |
383.75 |
383.75 |
+0.2 (+0.05%)
|
0 |
25 Aug 2016 |
GBX |
383.55 |
383.55 |
383.55 |
383.55 |
383.55 |
+1.25 (+0.33%)
|
0 |
24 Aug 2016 |
GBX |
382.3 |
382.3 |
382.3 |
382.3 |
382.3 |
-1.2 (-0.31%)
|
0 |
23 Aug 2016 |
GBX |
383.5 |
383.5 |
383.5 |
383.5 |
383.5 |
-1.65 (-0.43%)
|
0 |
22 Aug 2016 |
GBX |
385.15 |
385.15 |
385.15 |
385.15 |
385.15 |
-1.75 (-0.45%)
|
0 |
19 Aug 2016 |
GBX |
386.9 |
386.9 |
386.9 |
386.9 |
386.9 |
+2.15 (+0.56%)
|
0 |
18 Aug 2016 |
GBX |
385.2 |
385.7 |
384.75 |
384.75 |
384.75 |
-3.9 (-1.00%)
|
1,960 |
17 Aug 2016 |
GBX |
388.65 |
388.65 |
388.65 |
388.65 |
388.65 |
-0.2 (-0.05%)
|
0 |
16 Aug 2016 |
GBX |
388.85 |
388.85 |
388.85 |
388.85 |
388.85 |
-4.35 (-1.11%)
|
0 |
15 Aug 2016 |
GBX |
393.2 |
393.2 |
393.2 |
393.2 |
393.2 |
+1.5 (+0.38%)
|
0 |
12 Aug 2016 |
GBX |
391.7 |
391.7 |
391.7 |
391.7 |
391.7 |
+1.15 (+0.29%)
|
0 |
11 Aug 2016 |
GBX |
390.55 |
390.55 |
390.55 |
390.55 |
390.55 |
+1.2 (+0.31%)
|
0 |
10 Aug 2016 |
GBX |
389.35 |
389.35 |
389.35 |
389.35 |
389.35 |
+0.25 (+0.06%)
|
0 |
9 Aug 2016 |
GBX |
389.1 |
389.1 |
389.1 |
389.1 |
389.1 |
+1.55 (+0.40%)
|
0 |
8 Aug 2016 |
GBX |
387.55 |
387.55 |
387.55 |
387.55 |
387.55 |
+0.55 (+0.14%)
|
0 |
5 Aug 2016 |
GBX |
387 |
387 |
387 |
387 |
387 |
+1.45 (+0.38%)
|
0 |
4 Aug 2016 |
GBX |
385.55 |
385.55 |
385.55 |
385.55 |
385.55 |
+6.25 (+1.65%)
|
0 |
3 Aug 2016 |
GBX |
379.3 |
379.3 |
379.3 |
379.3 |
379.3 |
-0.6 (-0.16%)
|
0 |
2 Aug 2016 |
GBX |
379.9 |
379.9 |
379.9 |
379.9 |
379.9 |
-3.4 (-0.89%)
|
0 |
1 Aug 2016 |
GBX |
383.3 |
383.3 |
383.3 |
383.3 |
383.3 |
+2.2 (+0.58%)
|
0 |
29 Jul 2016 |
GBX |
381.1 |
381.1 |
381.1 |
381.1 |
381.1 |
-3.7 (-0.96%)
|
0 |
28 Jul 2016 |
GBX |
384.8 |
384.8 |
384.8 |
384.8 |
384.8 |
0.0 (0.0%)
|
0 |
27 Jul 2016 |
GBX |
384.8 |
384.8 |
384.8 |
384.8 |
384.8 |
+0.4 (+0.10%)
|
0 |
26 Jul 2016 |
GBX |
384.4 |
384.4 |
384.4 |
384.4 |
384.4 |
-0.3 (-0.08%)
|
0 |
25 Jul 2016 |
GBX |
384.7 |
384.7 |
384.7 |
384.7 |
384.7 |
-1.35 (-0.35%)
|
0 |
22 Jul 2016 |
GBX |
386.05 |
386.05 |
386.05 |
386.05 |
386.05 |
+3.85 (+1.01%)
|
0 |
21 Jul 2016 |
GBX |
382.2 |
382.2 |
382.2 |
382.2 |
382.2 |
-1.1 (-0.29%)
|
0 |
20 Jul 2016 |
GBX |
383.3 |
383.3 |
383.3 |
383.3 |
383.3 |
-1.1 (-0.29%)
|
0 |
19 Jul 2016 |
GBX |
384.4 |
384.4 |
384.4 |
384.4 |
384.4 |
+4.85 (+1.28%)
|
0 |