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 |
| 11 Oct 2016 |
GBX |
414.45 |
414.45 |
414.45 |
414.45 |
414.45 |
+5.85 (+1.43%)
|
0 |
| 10 Oct 2016 |
GBX |
408 |
409.6 |
407.9 |
408.6 |
408.6 |
+0.8 (+0.20%)
|
487,919 |
| 7 Oct 2016 |
GBX |
408.2 |
409.2 |
407.8 |
407.8 |
407.8 |
+6.85 (+1.71%)
|
136 |
| 6 Oct 2016 |
GBX |
400.95 |
400.95 |
400.95 |
400.95 |
400.95 |
+3.7 (+0.93%)
|
0 |
| 5 Oct 2016 |
GBX |
397.25 |
397.25 |
397.25 |
397.25 |
397.25 |
-1.1 (-0.28%)
|
0 |
| 4 Oct 2016 |
GBX |
398.35 |
398.35 |
398.35 |
398.35 |
398.35 |
+2.95 (+0.75%)
|
0 |
| 3 Oct 2016 |
GBX |
395.4 |
395.4 |
395.4 |
395.4 |
395.4 |
+5.5 (+1.41%)
|
0 |
| 30 Sep 2016 |
GBX |
389.9 |
389.9 |
389.9 |
389.9 |
389.9 |
-1.1 (-0.28%)
|
0 |
| 29 Sep 2016 |
GBX |
391 |
391 |
391 |
391 |
391 |
-0.1 (-0.03%)
|
0 |
| 28 Sep 2016 |
GBX |
391.1 |
391.1 |
391.1 |
391.1 |
391.1 |
-0.1 (-0.03%)
|
0 |
| 27 Sep 2016 |
GBX |
391.9 |
392.5 |
391.2 |
391.2 |
391.2 |
-0.4 (-0.10%)
|
616 |
| 26 Sep 2016 |
GBX |
391.6 |
391.6 |
391.6 |
391.6 |
391.6 |
-0.1 (-0.03%)
|
0 |
| 23 Sep 2016 |
GBX |
391.7 |
391.7 |
391.7 |
391.7 |
391.7 |
+4.15 (+1.07%)
|
0 |
| 22 Sep 2016 |
GBX |
387.55 |
387.55 |
387.55 |
387.55 |
387.55 |
-2.95 (-0.76%)
|
0 |
| 21 Sep 2016 |
GBX |
390.5 |
390.5 |
390.5 |
390.5 |
390.5 |
-0.3 (-0.08%)
|
0 |
| 20 Sep 2016 |
GBX |
390.8 |
390.8 |
390.8 |
390.8 |
390.8 |
+2.65 (+0.68%)
|
0 |
| 19 Sep 2016 |
GBX |
388.15 |
388.15 |
388.15 |
388.15 |
388.15 |
+0.75 (+0.19%)
|
0 |
| 16 Sep 2016 |
GBX |
387.4 |
387.4 |
387.4 |
387.4 |
387.4 |
+3.35 (+0.87%)
|
0 |
| 15 Sep 2016 |
GBX |
384.05 |
384.05 |
384.05 |
384.05 |
384.05 |
+0.1 (+0.03%)
|
0 |
| 14 Sep 2016 |
GBX |
383.95 |
383.95 |
383.95 |
383.95 |
383.95 |
-0.45 (-0.12%)
|
0 |
| 13 Sep 2016 |
GBX |
383.7 |
384.4 |
383.7 |
384.4 |
384.4 |
+4.15 (+1.09%)
|
75,316 |
| 12 Sep 2016 |
GBX |
380.25 |
380.25 |
380.25 |
380.25 |
380.25 |
-1.3 (-0.34%)
|
0 |
| 9 Sep 2016 |
GBX |
381.3 |
381.55 |
381.3 |
381.55 |
381.55 |
+0.95 (+0.25%)
|
2,130 |
| 8 Sep 2016 |
GBX |
380.6 |
380.6 |
380.6 |
380.6 |
380.6 |
+1 (+0.26%)
|
0 |
| 7 Sep 2016 |
GBX |
378.4 |
379.6 |
378.4 |
379.6 |
379.6 |
+2.15 (+0.57%)
|
1,000 |
| 6 Sep 2016 |
GBX |
377.45 |
377.45 |
377.45 |
377.45 |
377.45 |
-2.65 (-0.70%)
|
0 |
| 5 Sep 2016 |
GBX |
380.1 |
380.1 |
380.1 |
380.1 |
380.1 |
-0.4 (-0.11%)
|
0 |
| 2 Sep 2016 |
GBX |
380.5 |
380.5 |
380.5 |
380.5 |
380.5 |
-0.35 (-0.09%)
|
0 |
| 1 Sep 2016 |
GBX |
380.9 |
380.9 |
380.85 |
380.85 |
380.85 |
-4.7 (-1.22%)
|
60,006 |
| 31 Aug 2016 |
GBX |
385.55 |
385.55 |
385.55 |
385.55 |
385.55 |
-1.1 (-0.28%)
|
0 |
