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 |
| 15 Aug 2024 |
GBX |
326.45 |
326.45 |
324.089 |
324.2 |
324.2 |
-2.475 (-0.76%)
|
14,698 |
| 14 Aug 2024 |
GBX |
326.1001 |
326.675 |
325.497 |
326.675 |
326.675 |
+0.675 (+0.21%)
|
1,618 |
| 13 Aug 2024 |
GBX |
325.95 |
327 |
324.68 |
326 |
326 |
-0.025 (-0.01%)
|
5,322 |
| 12 Aug 2024 |
GBX |
326.9 |
327.3 |
326.025 |
326.025 |
326.025 |
-0.475 (-0.15%)
|
38,048 |
| 9 Aug 2024 |
GBX |
326.25 |
326.5 |
326.005 |
326.5 |
326.5 |
+0.125 (+0.04%)
|
386 |
| 8 Aug 2024 |
GBX |
328.584 |
328.584 |
326.375 |
326.375 |
326.375 |
-0.8 (-0.24%)
|
53,880 |
| 7 Aug 2024 |
GBX |
327.175 |
328.041 |
327.175 |
327.175 |
327.175 |
-1.525 (-0.46%)
|
1,099,112 |
| 6 Aug 2024 |
GBX |
327.1 |
329.284 |
327.1 |
328.7 |
328.7 |
-0.025 (-0.01%)
|
8,156 |
| 5 Aug 2024 |
GBX |
331.05 |
331.15 |
328.25 |
328.725 |
328.725 |
+0.725 (+0.22%)
|
28,072 |
| 2 Aug 2024 |
GBX |
327.1 |
328.75 |
326.329 |
328 |
328 |
+3.45 (+1.06%)
|
14,839 |
| 1 Aug 2024 |
GBX |
323.2 |
325 |
323.2 |
324.55 |
324.55 |
+4.55 (+1.42%)
|
11,005 |
| 31 Jul 2024 |
GBX |
320.05 |
320.375 |
319.904 |
320 |
320 |
+0.475 (+0.15%)
|
1,429 |
| 30 Jul 2024 |
GBX |
319.25 |
319.925 |
317.977 |
319.525 |
319.525 |
+0.825 (+0.26%)
|
436 |
| 29 Jul 2024 |
GBX |
319.45 |
319.45 |
318.7 |
318.7 |
318.7 |
+0.65 (+0.20%)
|
3,916 |
| 26 Jul 2024 |
GBX |
316.743 |
318.662 |
316.743 |
318.05 |
318.05 |
+1.3 (+0.41%)
|
7,120 |
| 25 Jul 2024 |
GBX |
317 |
317.282 |
316.347 |
316.75 |
316.75 |
+0.7 (+0.22%)
|
5,201 |
| 24 Jul 2024 |
GBX |
316 |
316.355 |
314.53 |
316.05 |
316.05 |
-0.05 (-0.02%)
|
4,118 |
| 23 Jul 2024 |
GBX |
316.8 |
316.925 |
316.1 |
316.1 |
316.1 |
+0.2 (+0.06%)
|
3,683 |
| 22 Jul 2024 |
GBX |
316 |
316.505 |
315.531 |
315.9 |
315.9 |
-0.05 (-0.02%)
|
5,451 |
| 19 Jul 2024 |
GBX |
316.6 |
316.6001 |
315.237 |
315.95 |
315.95 |
+0.1 (+0.03%)
|
2,385 |
| 18 Jul 2024 |
GBX |
315.382 |
315.85 |
315.382 |
315.85 |
315.85 |
+1.3 (+0.41%)
|
1,475 |
| 17 Jul 2024 |
GBX |
313.95 |
314.55 |
313.284 |
314.55 |
314.55 |
-0.6 (-0.19%)
|
3,516 |
| 16 Jul 2024 |
GBX |
315.55 |
315.568 |
314.847 |
315.15 |
315.15 |
+0.85 (+0.27%)
|
3,165 |
| 15 Jul 2024 |
GBX |
315.4 |
315.4 |
314.3 |
314.3 |
314.3 |
-0.375 (-0.12%)
|
17,905 |
| 12 Jul 2024 |
GBX |
315.3 |
315.805 |
314.675 |
314.675 |
314.675 |
-1.95 (-0.62%)
|
3,842 |
| 11 Jul 2024 |
GBX |
317.1 |
317.1 |
315.428 |
316.625 |
316.625 |
+0.725 (+0.23%)
|
2,458 |
| 10 Jul 2024 |
GBX |
316.731 |
317.108 |
315.9 |
315.9 |
315.9 |
-0.85 (-0.27%)
|
3,788 |
| 9 Jul 2024 |
GBX |
317.2 |
317.2 |
316.234 |
316.75 |
316.75 |
+0.75 (+0.24%)
|
2,684 |
| 8 Jul 2024 |
GBX |
317.1 |
317.15 |
315.287 |
316 |
316 |
-0.925 (-0.29%)
|
30,414 |
| 5 Jul 2024 |
GBX |
315.9 |
316.925 |
315.531 |
316.925 |
316.925 |
+1.225 (+0.39%)
|
18,719 |
