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 |
| 13 Feb 2024 |
GBX |
321.105 |
321.105 |
319.659 |
319.675 |
319.675 |
-1.775 (-0.55%)
|
148 |
| 12 Feb 2024 |
GBX |
322.362 |
322.362 |
321.45 |
321.45 |
321.45 |
+0.525 (+0.16%)
|
2,666 |
| 9 Feb 2024 |
GBX |
322.1 |
322.1 |
320.925 |
320.925 |
320.925 |
-1.05 (-0.33%)
|
7,433 |
| 8 Feb 2024 |
GBX |
322.825 |
323.025 |
321.975 |
321.975 |
321.975 |
-1.125 (-0.35%)
|
4,629 |
| 7 Feb 2024 |
GBX |
323.35 |
323.463 |
323.055 |
323.1 |
323.1 |
-0.85 (-0.26%)
|
43,479 |
| 6 Feb 2024 |
GBX |
324.112 |
324.112 |
323.95 |
323.95 |
323.95 |
+0.375 (+0.12%)
|
15 |
| 5 Feb 2024 |
GBX |
324.05 |
325.005 |
323.575 |
323.575 |
323.575 |
-0.6 (-0.19%)
|
1,290 |
| 2 Feb 2024 |
GBX |
323.85 |
324.584 |
323.64 |
324.175 |
324.175 |
-2.325 (-0.71%)
|
2,353 |
| 1 Feb 2024 |
GBX |
328.05 |
328.05 |
325.393 |
326.5 |
326.5 |
+2.1 (+0.65%)
|
29,548 |
| 31 Jan 2024 |
GBX |
324.55 |
324.55 |
324.4 |
324.4 |
324.4 |
+1.225 (+0.38%)
|
643 |
| 30 Jan 2024 |
GBX |
322.69 |
323.175 |
322.69 |
323.175 |
323.175 |
+1.15 (+0.36%)
|
1,749 |
| 29 Jan 2024 |
GBX |
321.762 |
322.025 |
321.762 |
322.025 |
322.025 |
+1.55 (+0.48%)
|
321 |
| 26 Jan 2024 |
GBX |
320.9 |
320.9 |
319.343 |
320.475 |
320.475 |
+0.125 (+0.04%)
|
5,253 |
| 25 Jan 2024 |
GBX |
319.493 |
320.35 |
319.493 |
320.35 |
320.35 |
+1.675 (+0.53%)
|
3,596 |
| 24 Jan 2024 |
GBX |
320.15 |
320.25 |
318.675 |
318.675 |
318.675 |
-1.425 (-0.45%)
|
151,070 |
| 23 Jan 2024 |
GBX |
320.7 |
320.7 |
319.797 |
320.1 |
320.1 |
-0.7 (-0.22%)
|
9,228 |
| 22 Jan 2024 |
GBX |
320.9 |
320.9 |
320.137 |
320.8 |
320.8 |
-0.1 (-0.03%)
|
41,889 |
| 19 Jan 2024 |
GBX |
320.543 |
320.9 |
320.543 |
320.9 |
320.9 |
-0.225 (-0.07%)
|
271 |
| 18 Jan 2024 |
GBX |
321.65 |
321.65 |
321.125 |
321.125 |
321.125 |
-0.625 (-0.19%)
|
5,432 |
| 17 Jan 2024 |
GBX |
323.3 |
323.3 |
321.593 |
321.75 |
321.75 |
-2.2 (-0.68%)
|
2,540 |
| 16 Jan 2024 |
GBX |
325 |
326.35 |
323.95 |
323.95 |
323.95 |
+0.025 (+0.01%)
|
8,347 |
| 15 Jan 2024 |
GBX |
324.15 |
324.15 |
323.337 |
323.925 |
323.925 |
-0.3 (-0.09%)
|
1,276 |
| 12 Jan 2024 |
GBX |
322.8 |
324.4 |
322.5 |
324.225 |
324.225 |
+1.375 (+0.43%)
|
10,837 |
| 11 Jan 2024 |
GBX |
322.2 |
322.85 |
321.84 |
322.85 |
322.85 |
+0.475 (+0.15%)
|
4,061 |
| 10 Jan 2024 |
GBX |
322.9 |
322.9 |
322.243 |
322.375 |
322.375 |
-0.625 (-0.19%)
|
4,577 |
| 9 Jan 2024 |
GBX |
321.993 |
323.212 |
321.993 |
323 |
323 |
+0.7 (+0.22%)
|
8,267 |
| 8 Jan 2024 |
GBX |
321.85 |
322.305 |
321.547 |
322.3 |
322.3 |
+0.35 (+0.11%)
|
2,860 |
| 5 Jan 2024 |
GBX |
322.75 |
322.803 |
321.95 |
321.95 |
321.95 |
-0.75 (-0.23%)
|
2,828 |
| 4 Jan 2024 |
GBX |
324.637 |
324.637 |
322.147 |
322.7 |
322.7 |
-1.375 (-0.42%)
|
1,115 |
| 3 Jan 2024 |
GBX |
325.2 |
325.248 |
323.493 |
324.075 |
324.075 |
-1.725 (-0.53%)
|
10,771 |
