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 |
16 Nov 2023 |
GBX |
320.8 |
321.225 |
320.087 |
321.225 |
321.225 |
+2.4 (+0.75%)
|
4,116 |
15 Nov 2023 |
GBX |
319.25 |
320.198 |
318.825 |
318.825 |
318.825 |
-1.375 (-0.43%)
|
5,443 |
14 Nov 2023 |
GBX |
320.3 |
321.95 |
320.1 |
320.2 |
320.2 |
+0.15 (+0.05%)
|
64,050 |
13 Nov 2023 |
GBX |
320.6 |
322.212 |
320.05 |
320.05 |
320.05 |
-3.55 (-1.10%)
|
92,568 |
10 Nov 2023 |
GBX |
323.65 |
324.45 |
321.54 |
323.6 |
323.6 |
+1.225 (+0.38%)
|
15,754 |
9 Nov 2023 |
GBX |
323.25 |
323.398 |
322.35 |
322.375 |
322.375 |
-0.3 (-0.09%)
|
10,420 |
8 Nov 2023 |
GBX |
323.336 |
323.336 |
322.675 |
322.675 |
322.675 |
+1.275 (+0.40%)
|
36,335 |
7 Nov 2023 |
GBX |
319.147 |
321.4 |
319.147 |
321.4 |
321.4 |
+3.8 (+1.20%)
|
86 |
6 Nov 2023 |
GBX |
318.25 |
318.45 |
317.6 |
317.6 |
317.6 |
-2.425 (-0.76%)
|
84,005 |
3 Nov 2023 |
GBX |
320.85 |
321.205 |
319.74 |
320.025 |
320.025 |
-1.375 (-0.43%)
|
2,833 |
2 Nov 2023 |
GBX |
320.2 |
321.4 |
319.925 |
321.4 |
321.4 |
+1.7 (+0.53%)
|
108,895 |
1 Nov 2023 |
GBX |
316.25 |
319.7 |
315.893 |
319.7 |
319.7 |
+2.875 (+0.91%)
|
25,435 |
31 Oct 2023 |
GBX |
316.1 |
316.825 |
315.743 |
316.825 |
316.825 |
+1.375 (+0.44%)
|
98,940 |
30 Oct 2023 |
GBX |
318.5 |
318.65 |
315.368 |
315.45 |
315.45 |
-0.95 (-0.30%)
|
34,312 |
27 Oct 2023 |
GBX |
317.25 |
317.25 |
316.4 |
316.4 |
316.4 |
+0.25 (+0.08%)
|
1,006 |
26 Oct 2023 |
GBX |
315.24 |
316.15 |
314.693 |
316.15 |
316.15 |
+0.75 (+0.24%)
|
6,010 |
25 Oct 2023 |
GBX |
316.8 |
317.146 |
315.4 |
315.4 |
315.4 |
+0.4 (+0.13%)
|
13,936 |
24 Oct 2023 |
GBX |
313.25 |
315.15 |
312.743 |
315 |
315 |
+2.35 (+0.75%)
|
5,284 |
23 Oct 2023 |
GBX |
312.7 |
312.784 |
311.695 |
312.65 |
312.65 |
-2.225 (-0.71%)
|
10,531 |
20 Oct 2023 |
GBX |
314.65 |
314.875 |
313.993 |
314.875 |
314.875 |
+0.975 (+0.31%)
|
15,750 |
19 Oct 2023 |
GBX |
313.9 |
314.075 |
313.9 |
313.9 |
313.9 |
-1 (-0.32%)
|
588 |
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 |