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 |
14 Jul 2023 |
GBX |
314.5 |
314.5 |
313.3 |
313.525 |
313.525 |
-1.025 (-0.33%)
|
790 |
13 Jul 2023 |
GBX |
315 |
315 |
313.856 |
314.55 |
314.55 |
-0.025 (-0.01%)
|
8,649 |
12 Jul 2023 |
GBX |
314.203 |
314.575 |
314.203 |
314.575 |
314.575 |
+0.65 (+0.21%)
|
2,803 |
11 Jul 2023 |
GBX |
313.65 |
314.25 |
313.15 |
313.925 |
313.925 |
-1.025 (-0.33%)
|
37,665 |
10 Jul 2023 |
GBX |
315.3 |
315.3 |
314.403 |
314.95 |
314.95 |
+0.825 (+0.26%)
|
32,278 |
7 Jul 2023 |
GBX |
313.95 |
316.8 |
313.95 |
314.125 |
314.125 |
-2.7 (-0.85%)
|
58,391 |
6 Jul 2023 |
GBX |
316.2 |
317.128 |
316.2 |
316.825 |
316.825 |
-3.45 (-1.08%)
|
747 |
5 Jul 2023 |
GBX |
320.95 |
320.984 |
320.275 |
320.275 |
320.275 |
-0.3 (-0.09%)
|
2,464 |
4 Jul 2023 |
GBX |
320.921 |
320.921 |
320.156 |
320.575 |
320.575 |
-1.25 (-0.39%)
|
1,078 |
3 Jul 2023 |
GBX |
322.35 |
322.371 |
321.597 |
321.825 |
321.825 |
-0.175 (-0.05%)
|
7,738 |
30 Jun 2023 |
GBX |
322.464 |
322.464 |
321.153 |
322 |
322 |
-1.65 (-0.51%)
|
450 |
29 Jun 2023 |
GBX |
325.25 |
325.25 |
323.165 |
323.65 |
323.65 |
-2.05 (-0.63%)
|
27,851 |
28 Jun 2023 |
GBX |
326.05 |
326.398 |
323.906 |
325.7 |
325.7 |
+3.2 (+0.99%)
|
37,242 |
27 Jun 2023 |
GBX |
323.2 |
323.278 |
322.5 |
322.5 |
322.5 |
-1.05 (-0.32%)
|
1,363 |
26 Jun 2023 |
GBX |
323.1 |
324.034 |
322.853 |
323.55 |
323.55 |
+1.2 (+0.37%)
|
852 |
23 Jun 2023 |
GBX |
323.1 |
323.328 |
320.933 |
322.35 |
322.35 |
+0.625 (+0.19%)
|
5,585 |
22 Jun 2023 |
GBX |
321.406 |
321.725 |
321.406 |
321.725 |
321.725 |
0.0 (0.0%)
|
999 |
21 Jun 2023 |
GBX |
320.85 |
323.15 |
320.85 |
321.725 |
321.725 |
-1.325 (-0.41%)
|
29,633 |
20 Jun 2023 |
GBX |
323.65 |
323.8 |
321.521 |
323.05 |
323.05 |
+2.525 (+0.79%)
|
5,105 |
19 Jun 2023 |
GBX |
320.1 |
320.844 |
319.65 |
320.525 |
320.525 |
0.0 (0.0%)
|
32,123 |
16 Jun 2023 |
GBX |
319.5 |
321.028 |
319.5 |
320.525 |
320.525 |
-1.525 (-0.47%)
|
3,800 |
15 Jun 2023 |
GBX |
321.15 |
323.014 |
321.15 |
322.05 |
322.05 |
-5.425 (-1.66%)
|
169,832 |
14 Jun 2023 |
GBX |
327.6 |
327.6 |
327 |
327.475 |
327.475 |
-2.95 (-0.89%)
|
28,335 |
13 Jun 2023 |
GBX |
330.1 |
331.984 |
330.1 |
330.425 |
330.425 |
-1.75 (-0.53%)
|
28,015 |
12 Jun 2023 |
GBX |
330.75 |
332.471 |
330.75 |
332.175 |
332.175 |
+1.2 (+0.36%)
|
4,029 |
9 Jun 2023 |
GBX |
330.4 |
331.584 |
330.4 |
330.975 |
330.975 |
-0.55 (-0.17%)
|
4,356 |
8 Jun 2023 |
GBX |
331.812 |
332.971 |
331.525 |
331.525 |
331.525 |
-1.6 (-0.48%)
|
11,328 |
7 Jun 2023 |
GBX |
334.5 |
335.234 |
333.125 |
333.125 |
333.125 |
-1.45 (-0.43%)
|
1,701 |
6 Jun 2023 |
GBX |
334.2 |
335.521 |
334.2 |
334.575 |
334.575 |
0.0 (0.0%)
|
1,419 |
5 Jun 2023 |
GBX |
335.223 |
335.223 |
334.575 |
334.575 |
334.575 |
+0.6 (+0.18%)
|
594 |