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 |
| 26 Jun 2024 |
GBX |
319.45 |
319.75 |
319.331 |
319.75 |
319.75 |
+0.025 (+0.01%)
|
1,848 |
| 25 Jun 2024 |
GBX |
319.95 |
320.118 |
319.725 |
319.725 |
319.725 |
0.0 (0.0%)
|
2,818 |
| 24 Jun 2024 |
GBX |
320.55 |
321.775 |
319.725 |
319.725 |
319.725 |
-1.325 (-0.41%)
|
18,211 |
| 21 Jun 2024 |
GBX |
320.55 |
321.775 |
320.55 |
321.05 |
321.05 |
+1.5 (+0.47%)
|
18,211 |
| 20 Jun 2024 |
GBX |
318.89 |
319.55 |
318.89 |
319.55 |
319.55 |
+0.85 (+0.27%)
|
167 |
| 19 Jun 2024 |
GBX |
318.329 |
318.77 |
318.29 |
318.7 |
318.7 |
-0.4 (-0.13%)
|
5,214 |
| 18 Jun 2024 |
GBX |
319.2 |
319.2 |
318.187 |
319.1 |
319.1 |
+0.625 (+0.20%)
|
11,516 |
| 17 Jun 2024 |
GBX |
318.4 |
319.911 |
318.4 |
318.475 |
318.475 |
-1.75 (-0.55%)
|
4,561 |
| 14 Jun 2024 |
GBX |
319.95 |
320.225 |
319.434 |
320.225 |
320.225 |
+2.375 (+0.75%)
|
2,522 |
| 13 Jun 2024 |
GBX |
316.5 |
317.85 |
315.634 |
317.85 |
317.85 |
-3.2 (-1.00%)
|
35,963 |
| 12 Jun 2024 |
GBX |
319.75 |
321.407 |
319.75 |
321.05 |
321.05 |
+1.375 (+0.43%)
|
1,853 |
| 11 Jun 2024 |
GBX |
319.7 |
320.6001 |
319.29 |
319.675 |
319.675 |
+0.65 (+0.20%)
|
10,275 |
| 10 Jun 2024 |
GBX |
319.25 |
319.95 |
319.025 |
319.025 |
319.025 |
-1.125 (-0.35%)
|
34,095 |
| 7 Jun 2024 |
GBX |
320.06 |
320.998 |
320.06 |
320.15 |
320.15 |
-0.75 (-0.23%)
|
3,632 |
| 6 Jun 2024 |
GBX |
321.25 |
321.457 |
320.515 |
320.9 |
320.9 |
-0.25 (-0.08%)
|
2,267 |
| 5 Jun 2024 |
GBX |
321.3 |
321.3 |
319.884 |
321.15 |
321.15 |
+1.575 (+0.49%)
|
3,767 |
| 4 Jun 2024 |
GBX |
319.8 |
320.241 |
319.29 |
319.575 |
319.575 |
+1.475 (+0.46%)
|
3,822 |
| 3 Jun 2024 |
GBX |
318.8 |
319.044 |
317.286 |
318.1 |
318.1 |
+0.225 (+0.07%)
|
12,218 |
| 31 May 2024 |
GBX |
316.95 |
318.5 |
316.39 |
317.875 |
317.875 |
+1.975 (+0.63%)
|
21,165 |
| 30 May 2024 |
GBX |
315.85 |
316.35 |
315.287 |
315.9 |
315.9 |
+0.85 (+0.27%)
|
9,058 |
| 29 May 2024 |
GBX |
315.25 |
315.5 |
315.05 |
315.05 |
315.05 |
-1.2 (-0.38%)
|
2,344 |
| 28 May 2024 |
GBX |
316.64 |
317.155 |
316.25 |
316.25 |
316.25 |
-1.2 (-0.38%)
|
3,730 |
| 24 May 2024 |
GBX |
317.9 |
317.946 |
317.1 |
317.45 |
317.45 |
-0.225 (-0.07%)
|
27,791 |
| 23 May 2024 |
GBX |
319.15 |
319.15 |
317.675 |
317.675 |
317.675 |
-1.675 (-0.52%)
|
5,319 |
| 22 May 2024 |
GBX |
318.734 |
319.35 |
318.631 |
319.35 |
319.35 |
-0.225 (-0.07%)
|
2,981 |
| 21 May 2024 |
GBX |
319.45 |
319.575 |
318.69 |
319.575 |
319.575 |
+0.375 (+0.12%)
|
3,363 |
| 20 May 2024 |
GBX |
318.937 |
319.568 |
318.937 |
319.2 |
319.2 |
-1.1 (-0.34%)
|
3,077 |
| 17 May 2024 |
GBX |
321.65 |
322.197 |
320.3 |
320.3 |
320.3 |
-2.375 (-0.74%)
|
13,495 |
| 16 May 2024 |
GBX |
322.5 |
323.682 |
322.5 |
322.675 |
322.675 |
-0.3 (-0.09%)
|
3,320 |
| 15 May 2024 |
GBX |
322.35 |
323.678 |
322.118 |
322.975 |
322.975 |
+1.1 (+0.34%)
|
163,848 |
