iShares US Mortgage Backed Sec Recent Share Price (LSE:IMBA)

LSE:IMBA - iShares US Mortgage Backed Sec iShares US Mortgage Backed Sec
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Aug 2023	USD	4.8505	4.8805	4.843	4.8785	4.8785	+0.042 (+0.86%)	225,826
25 Aug 2023	USD	4.836	4.8454	4.8265	4.837	4.837	-0.004 (-0.08%)	203,416
24 Aug 2023	USD	4.8595	4.8595	4.8305	4.8407	4.8407	-0.013 (-0.26%)	131,736
23 Aug 2023	USD	4.8345	4.8535	4.8345	4.8535	4.8535	+0.041 (+0.84%)	190,767
22 Aug 2023	USD	4.805	4.813	4.7955	4.813	4.813	+0.016 (+0.33%)	103,475
21 Aug 2023	USD	4.829	4.829	4.7935	4.7973	4.7973	-0.038 (-0.79%)	388,741
18 Aug 2023	USD	4.823	4.841	4.823	4.8355	4.8355	+0.021 (+0.43%)	54,614
17 Aug 2023	USD	4.806	4.825	4.806	4.815	4.815	-0.03 (-0.62%)	331,691
16 Aug 2023	USD	4.836	4.8495	4.832	4.8448	4.8448	-0.001 (-0.01%)	222,737
15 Aug 2023	USD	4.848	4.8495	4.8265	4.8455	4.8455	-0.009 (-0.20%)	62,342
14 Aug 2023	USD	4.8565	4.8565	4.8375	4.855	4.855	-0.014 (-0.29%)	171,712
11 Aug 2023	USD	4.897	4.897	4.857	4.8693	4.8693	-0.05 (-1.01%)	311,422
10 Aug 2023	USD	4.9115	4.928	4.9115	4.919	4.919	+0.013 (+0.28%)	463,531
9 Aug 2023	USD	4.901	4.9085	4.901	4.9055	4.9055	+0.006 (+0.12%)	76,794
8 Aug 2023	USD	4.902	4.9166	4.8998	4.8998	4.8998	+0.016 (+0.33%)	538,418
7 Aug 2023	USD	4.871	4.8927	4.8705	4.8838	4.8838	+0.008 (+0.17%)	92,146
4 Aug 2023	USD	4.833	4.8805	4.8325	4.8755	4.8755	+0.03 (+0.62%)	172,951
3 Aug 2023	USD	4.8585	4.8585	4.837	4.8453	4.8453	-0.021 (-0.43%)	350,779
2 Aug 2023	USD	4.904	4.904	4.8662	4.8662	4.8662	-0.034 (-0.70%)	81,108
1 Aug 2023	USD	4.918	4.918	4.8918	4.9003	4.9003	-0.035 (-0.72%)	211,762
31 Jul 2023	USD	4.9185	4.938	4.9185	4.9358	4.9358	+0.006 (+0.12%)	148,522
28 Jul 2023	USD	4.908	4.9325	4.908	4.93	4.93	-0.002 (-0.04%)	364,901
27 Jul 2023	USD	4.9585	4.9585	4.929	4.9322	4.9322	-0.01 (-0.21%)	221,666
26 Jul 2023	USD	4.94	4.9502	4.932	4.9425	4.9425	+0.009 (+0.17%)	73,887
25 Jul 2023	USD	4.9435	4.9435	4.928	4.934	4.934	-0.012 (-0.24%)	310,775
24 Jul 2023	USD	4.9415	4.956	4.9356	4.946	4.946	-0.003 (-0.06%)	274,332
21 Jul 2023	USD	4.945	4.956	4.938	4.9488	4.9488	+0.017 (+0.35%)	1,343,684
20 Jul 2023	USD	4.959	4.959	4.9295	4.9315	4.9315	-0.035 (-0.69%)	1,538,265
19 Jul 2023	USD	4.973	4.973	4.9613	4.966	4.966	-0.012 (-0.24%)	173,569
18 Jul 2023	USD	4.9635	4.9825	4.9615	4.978	4.978	+0.03 (+0.61%)	507,508

First
8
9
10
11
12
Last

Unicorn Response |