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 |
18 Oct 2023 |
GBX |
315.093 |
315.093 |
314.9 |
314.9 |
314.9 |
-1.025 (-0.32%)
|
18 |
17 Oct 2023 |
GBX |
315.59 |
316.177 |
315.59 |
315.925 |
315.925 |
-3.05 (-0.96%)
|
2,878 |
16 Oct 2023 |
GBX |
320.65 |
320.85 |
318.975 |
318.975 |
318.975 |
-2.9 (-0.90%)
|
142,884 |
13 Oct 2023 |
GBX |
319.9 |
321.875 |
319.9 |
321.875 |
321.875 |
+2.175 (+0.68%)
|
6,134 |
12 Oct 2023 |
GBX |
319.493 |
319.7 |
319.493 |
319.7 |
319.7 |
+0.3 (+0.09%)
|
8 |
11 Oct 2023 |
GBX |
319.8 |
319.85 |
318.693 |
319.4 |
319.4 |
-0.1 (-0.03%)
|
99,364 |
10 Oct 2023 |
GBX |
319.2 |
319.5 |
318.256 |
319.5 |
319.5 |
-0.35 (-0.11%)
|
15,470 |
9 Oct 2023 |
GBX |
320.3 |
320.3 |
318.997 |
319.85 |
319.85 |
+3.45 (+1.09%)
|
5,895 |
6 Oct 2023 |
GBX |
318 |
320.25 |
316.4 |
316.4 |
316.4 |
-3.525 (-1.10%)
|
37,636 |
5 Oct 2023 |
GBX |
319.7 |
320.468 |
319.7 |
319.925 |
319.925 |
+1.3 (+0.41%)
|
4,313 |
4 Oct 2023 |
GBX |
321.05 |
321.05 |
316.45 |
318.625 |
318.625 |
-1.775 (-0.55%)
|
5,588 |
3 Oct 2023 |
GBX |
321.4 |
321.955 |
319.74 |
320.4 |
320.4 |
-0.15 (-0.05%)
|
4,143 |
2 Oct 2023 |
GBX |
320.35 |
321.955 |
320.35 |
320.55 |
320.55 |
-2.25 (-0.70%)
|
2,831 |
29 Sep 2023 |
GBX |
321.75 |
323.305 |
320.993 |
322.8 |
322.8 |
+2.625 (+0.82%)
|
1,739 |
28 Sep 2023 |
GBX |
320.8 |
320.95 |
320.175 |
320.175 |
320.175 |
-3.425 (-1.06%)
|
3,053 |
27 Sep 2023 |
GBX |
324.9 |
325.091 |
323.48 |
323.6 |
323.6 |
+0.375 (+0.12%)
|
3,868 |
26 Sep 2023 |
GBX |
324.05 |
324.162 |
323.225 |
323.225 |
323.225 |
-0.8 (-0.25%)
|
7,982 |
25 Sep 2023 |
GBX |
324.7 |
324.818 |
323.984 |
324.025 |
324.025 |
-0.775 (-0.24%)
|
20,211 |
22 Sep 2023 |
GBX |
323.143 |
324.8 |
323.143 |
324.8 |
324.8 |
+2.45 (+0.76%)
|
87 |
21 Sep 2023 |
GBX |
323.15 |
324.098 |
322.35 |
322.35 |
322.35 |
-1.075 (-0.33%)
|
5,896 |
20 Sep 2023 |
GBX |
323.45 |
323.939 |
323.384 |
323.425 |
323.425 |
-0.05 (-0.02%)
|
7,296 |
19 Sep 2023 |
GBX |
323.647 |
323.762 |
323.475 |
323.475 |
323.475 |
+0.35 (+0.11%)
|
2,906 |
18 Sep 2023 |
GBX |
323.05 |
323.125 |
321.943 |
323.125 |
323.125 |
-0.725 (-0.22%)
|
614 |
15 Sep 2023 |
GBX |
323.85 |
323.85 |
322.543 |
323.85 |
323.85 |
-0.275 (-0.08%)
|
6,640 |
14 Sep 2023 |
GBX |
324.6 |
324.6 |
322.293 |
324.125 |
324.125 |
+2.9 (+0.90%)
|
3,606 |
13 Sep 2023 |
GBX |
321 |
321.498 |
320.94 |
321.225 |
321.225 |
-0.175 (-0.05%)
|
11,346 |
12 Sep 2023 |
GBX |
321.9 |
321.948 |
321.24 |
321.4 |
321.4 |
+1.35 (+0.42%)
|
3,308 |
11 Sep 2023 |
GBX |
320.15 |
320.505 |
320.05 |
320.05 |
320.05 |
-1.775 (-0.55%)
|
4,326 |
8 Sep 2023 |
GBX |
321.7 |
321.914 |
320.915 |
321.825 |
321.825 |
+1.1 (+0.34%)
|
15,979 |
7 Sep 2023 |
GBX |
320.543 |
321.098 |
320.543 |
320.725 |
320.725 |
+1.625 (+0.51%)
|
1,895 |