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 |
| 23 Nov 2016 |
GBX |
399.2 |
399.2 |
399.2 |
399.2 |
399.2 |
-1.45 (-0.36%)
|
0 |
| 22 Nov 2016 |
GBX |
400.65 |
400.65 |
400.65 |
400.65 |
400.65 |
+1.55 (+0.39%)
|
0 |
| 21 Nov 2016 |
GBX |
403.1 |
403.6 |
399.1 |
399.1 |
399.1 |
-5.45 (-1.35%)
|
117,907 |
| 18 Nov 2016 |
GBX |
405.5 |
405.5 |
404.55 |
404.55 |
404.55 |
+2.5 (+0.62%)
|
100,004 |
| 17 Nov 2016 |
GBX |
402.05 |
402.05 |
402.05 |
402.05 |
402.05 |
+0.15 (+0.04%)
|
0 |
| 16 Nov 2016 |
GBX |
401.9 |
402.2 |
401.9 |
401.9 |
401.9 |
-0.55 (-0.14%)
|
100,004 |
| 15 Nov 2016 |
GBX |
402.6 |
402.6 |
402.45 |
402.45 |
402.45 |
+0.75 (+0.19%)
|
100,004 |
| 14 Nov 2016 |
GBX |
399.6 |
401.7 |
399.6 |
401.7 |
401.7 |
+2.45 (+0.61%)
|
16,070 |
| 11 Nov 2016 |
GBX |
399.25 |
399.25 |
399.25 |
399.25 |
399.25 |
-2.75 (-0.68%)
|
0 |
| 10 Nov 2016 |
GBX |
404.5 |
405.5 |
402 |
402 |
402 |
-2.25 (-0.56%)
|
13,686 |
| 9 Nov 2016 |
GBX |
404.25 |
404.25 |
404.25 |
404.25 |
404.25 |
-3.9 (-0.96%)
|
0 |
| 8 Nov 2016 |
GBX |
408.15 |
408.15 |
408.15 |
408.15 |
408.15 |
-0.2 (-0.05%)
|
0 |
| 7 Nov 2016 |
GBX |
408.35 |
408.35 |
408.35 |
408.35 |
408.35 |
+3.4 (+0.84%)
|
0 |
| 4 Nov 2016 |
GBX |
404.95 |
404.95 |
404.95 |
404.95 |
404.95 |
-2.35 (-0.58%)
|
0 |
| 3 Nov 2016 |
GBX |
407.3 |
407.3 |
407.3 |
407.3 |
407.3 |
-4.55 (-1.10%)
|
0 |
| 2 Nov 2016 |
GBX |
411.85 |
411.85 |
411.85 |
411.85 |
411.85 |
-2.05 (-0.50%)
|
0 |
| 1 Nov 2016 |
GBX |
414.5 |
414.5 |
413.9 |
413.9 |
413.9 |
-0.85 (-0.20%)
|
14,768 |
| 31 Oct 2016 |
GBX |
414.75 |
414.75 |
414.75 |
414.75 |
414.75 |
-2.3 (-0.55%)
|
0 |
| 28 Oct 2016 |
GBX |
417.05 |
417.05 |
417.05 |
417.05 |
417.05 |
+1.2 (+0.29%)
|
0 |
| 27 Oct 2016 |
GBX |
414.61 |
415.85 |
414.61 |
415.85 |
415.85 |
+1.6 (+0.39%)
|
14,615 |
| 26 Oct 2016 |
GBX |
414.25 |
414.25 |
414.25 |
414.25 |
414.25 |
-3.1 (-0.74%)
|
0 |
| 25 Oct 2016 |
GBX |
417.35 |
417.35 |
417.35 |
417.35 |
417.35 |
+1.65 (+0.40%)
|
16,426 |
| 24 Oct 2016 |
GBX |
415 |
415.7 |
414.96 |
415.7 |
415.7 |
-0.1 (-0.02%)
|
16,746 |
| 21 Oct 2016 |
GBX |
416 |
416 |
415.8 |
415.8 |
415.8 |
+1.65 (+0.40%)
|
5,221 |
| 20 Oct 2016 |
GBX |
413.7 |
414.15 |
413.7 |
414.15 |
414.15 |
+1.35 (+0.33%)
|
5,221 |
| 19 Oct 2016 |
GBX |
413 |
413.2 |
412.8 |
412.8 |
412.8 |
+1.1 (+0.27%)
|
19,581 |
| 18 Oct 2016 |
GBX |
412.3 |
412.3 |
411.7 |
411.7 |
411.7 |
-4.15 (-1.00%)
|
1,210 |
| 17 Oct 2016 |
GBX |
417.24 |
417.24 |
415.85 |
415.85 |
415.85 |
-0.1 (-0.02%)
|
42,990 |
| 14 Oct 2016 |
GBX |
415.9 |
415.95 |
415.9 |
415.95 |
415.95 |
+0.75 (+0.18%)
|
239 |
| 13 Oct 2016 |
GBX |
415.2 |
415.2 |
415.2 |
415.2 |
415.2 |
+0.1 (+0.02%)
|
0 |
