TipRanks
Go Ultimate55% OFF

Freddie Mac (0IKZ) Historical Prices

GB:0IKZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.114.524.034.264.26+2.16%7,8490.78
Oct 29, 20263.774.203.774.174.17+12.70%18,5271.89
Oct 28, 20263.973.983.703.703.70-4.39%22,2762.36
Oct 27, 20263.923.963.873.873.87-0.77%3,2760.35
Oct 26, 20263.803.943.713.903.90+2.36%6,3340.68
Oct 23, 20263.964.003.703.813.81-4.27%2,9190.31
Oct 22, 20263.394.333.363.983.98+14.04%23,9102.63
Oct 21, 20263.363.693.363.493.49-0.29%7,3280.81
Oct 20, 20263.153.543.073.503.50+7.69%2,6400.29
Oct 19, 20263.473.473.183.253.25-7.93%7,6220.85
Oct 16, 20263.353.703.193.533.53+12.06%19,6612.27
Oct 15, 20262.923.152.723.153.15+8.25%36,4304.49
Oct 14, 20263.223.222.912.912.91-8.78%5,6590.70
Oct 13, 20263.143.343.003.193.19-3.63%7,3230.91
Oct 12, 20263.653.663.033.313.31-10.54%119,64919.35
Oct 09, 20263.703.773.703.703.70+0.54%2,1620.35
Oct 08, 20263.663.773.653.683.68+0.82%14,0352.30
Oct 07, 20263.803.803.623.653.65-2.93%21,1063.49
Oct 06, 20263.873.893.733.763.76-3.34%9,9871.69
Oct 05, 20264.014.013.883.893.89+0.26%10,4581.81
Oct 02, 20263.954.043.883.883.88-0.51%6,0541.06
Oct 01, 20263.853.993.793.903.90+6.56%1,2660.22
Sep 30, 20263.823.823.653.663.66-3.68%4,1530.72
Sep 29, 20263.994.053.703.803.80-2.56%23,2244.20
Sep 28, 20264.184.183.883.903.90-7.80%5,2350.96
Sep 25, 20264.234.244.074.234.23-1.86%10,5201.77
Sep 24, 20264.504.504.284.314.31-2.93%630.01
Sep 23, 20264.344.474.334.444.44-0.45%3,0310.50
Sep 22, 20264.584.584.394.464.46-1.98%9,6511.20
Sep 21, 20264.734.734.504.554.55-2.57%5,4250.68
Sep 18, 20264.794.794.554.674.67+1.74%6,1440.77
Sep 17, 20264.514.594.474.594.59-1.29%7260.09
Sep 16, 20264.614.774.544.654.65-1.06%6,7450.84
Sep 15, 20265.005.004.634.704.70-5.43%22,8932.97
Sep 14, 20265.115.114.944.974.97-2.36%6,6910.87
Sep 11, 20265.125.124.985.095.09-0.59%6,0950.79
Sep 10, 20265.225.225.125.125.12-4.12%12,3581.58
Sep 09, 20265.515.515.195.345.34-2.91%13,6191.78
Sep 08, 20265.575.615.415.505.50+3.00%3,9030.48
Sep 07, 20265.345.415.345.345.34+0.00%00.00
Sep 04, 20265.375.415.345.345.34-0.74%21,5252.16
Sep 03, 20265.445.445.385.385.38+0.56%1,5670.16
Sep 02, 20265.455.455.345.355.35-1.47%1200.01
Sep 01, 20265.575.605.435.435.43-2.34%3,5250.33
Aug 31, 20265.685.685.555.565.56-1.59%7,3710.67
Aug 28, 20265.685.685.625.655.65-0.18%4,9290.45
Aug 27, 20265.725.745.665.665.66-0.35%2,2250.20
Aug 26, 20265.705.715.625.685.68-1.05%1,6160.15
Aug 25, 20265.615.745.615.745.74+1.23%1,7480.16
Aug 24, 20265.715.765.645.675.67-0.87%9350.08