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 |
| 7 Mar 2023 |
GBX |
342.95 |
343.95 |
339.862 |
343.95 |
343.95 |
+2.65 (+0.78%)
|
32,970 |
| 6 Mar 2023 |
GBX |
341.371 |
341.473 |
341.037 |
341.3 |
341.3 |
+1.225 (+0.36%)
|
2,993 |
| 3 Mar 2023 |
GBX |
339.65 |
341.028 |
338.462 |
340.075 |
340.075 |
+0.475 (+0.14%)
|
4,914 |
| 2 Mar 2023 |
GBX |
340.6 |
340.6 |
338.809 |
339.6 |
339.6 |
+0.325 (+0.10%)
|
58,654 |
| 1 Mar 2023 |
GBX |
340 |
341.221 |
339.275 |
339.275 |
339.275 |
+1.075 (+0.32%)
|
34,334 |
| 28 Feb 2023 |
GBX |
338.159 |
338.878 |
338.159 |
338.2 |
338.2 |
-3.325 (-0.97%)
|
50,903 |
| 27 Feb 2023 |
GBX |
343.4 |
343.4 |
341.525 |
341.525 |
341.525 |
-0.675 (-0.20%)
|
12,982 |
| 24 Feb 2023 |
GBX |
342.8 |
343.1 |
342.2 |
342.2 |
342.2 |
+0.9 (+0.26%)
|
13,496 |
| 23 Feb 2023 |
GBX |
341.1 |
342.6 |
340.465 |
341.3 |
341.3 |
+0.675 (+0.20%)
|
579 |
| 22 Feb 2023 |
GBX |
338.7 |
340.625 |
338.7 |
340.625 |
340.625 |
+2 (+0.59%)
|
27,418 |
| 21 Feb 2023 |
GBX |
340 |
340.074 |
337.659 |
338.625 |
338.625 |
-5 (-1.46%)
|
41,101 |
| 20 Feb 2023 |
GBX |
343.862 |
343.862 |
343.209 |
343.625 |
343.625 |
-1.25 (-0.36%)
|
8,220 |
| 17 Feb 2023 |
GBX |
345.962 |
345.962 |
344.875 |
344.875 |
344.875 |
+0.225 (+0.07%)
|
48 |
| 16 Feb 2023 |
GBX |
345.1 |
345.1 |
344.65 |
344.65 |
344.65 |
-0.825 (-0.24%)
|
27,054 |
| 15 Feb 2023 |
GBX |
346.1 |
346.1 |
343.614 |
345.475 |
345.475 |
+2.8 (+0.82%)
|
1,198 |
| 14 Feb 2023 |
GBX |
342.771 |
342.771 |
342.675 |
342.675 |
342.675 |
-0.575 (-0.17%)
|
2,534 |
| 13 Feb 2023 |
GBX |
344.3 |
344.3 |
343.25 |
343.25 |
343.25 |
-2.825 (-0.82%)
|
626 |
| 10 Feb 2023 |
GBX |
345.4 |
346.744 |
344.724 |
346.075 |
346.075 |
-0.3 (-0.09%)
|
606 |
| 9 Feb 2023 |
GBX |
345.25 |
346.45 |
344.812 |
346.375 |
346.375 |
-0.65 (-0.19%)
|
860 |
| 8 Feb 2023 |
GBX |
346.244 |
347.576 |
346.244 |
347.025 |
347.025 |
-1.625 (-0.47%)
|
394 |
| 7 Feb 2023 |
GBX |
349.15 |
349.987 |
348.65 |
348.65 |
348.65 |
+0.575 (+0.17%)
|
2,167 |
| 6 Feb 2023 |
GBX |
349 |
349 |
346.85 |
348.075 |
348.075 |
-2.325 (-0.66%)
|
46,836 |
| 3 Feb 2023 |
GBX |
350.116 |
351.721 |
349.227 |
350.4 |
350.4 |
+3.2 (+0.92%)
|
998 |
| 2 Feb 2023 |
GBX |
344.2 |
347.2 |
343.677 |
347.2 |
347.2 |
+4.275 (+1.25%)
|
38,689 |
| 1 Feb 2023 |
GBX |
341.724 |
343.544 |
341.724 |
342.925 |
342.925 |
+1.25 (+0.37%)
|
1,132 |
| 31 Jan 2023 |
GBX |
342.6 |
342.728 |
340.971 |
341.675 |
341.675 |
+1 (+0.29%)
|
4,269 |
| 30 Jan 2023 |
GBX |
341.15 |
341.45 |
340.171 |
340.675 |
340.675 |
+0.725 (+0.21%)
|
3,372 |
| 27 Jan 2023 |
GBX |
342.25 |
342.25 |
339.95 |
339.95 |
339.95 |
-1.8 (-0.53%)
|
627 |
| 26 Jan 2023 |
GBX |
342.2 |
342.2 |
341.75 |
341.75 |
341.75 |
+1.025 (+0.30%)
|
11 |
| 25 Jan 2023 |
GBX |
340.674 |
341.687 |
340.674 |
340.725 |
340.725 |
-1.05 (-0.31%)
|
204 |
