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
17 Jul 2023	USD	4.9725	4.9725	4.9455	4.948	4.948	-0.013 (-0.27%)	771,271
14 Jul 2023	USD	4.9665	4.9695	4.9612	4.9612	4.9612	-0.011 (-0.23%)	91,652
13 Jul 2023	USD	4.964	4.9749	4.964	4.9725	4.9725	+0.041 (+0.82%)	588,747
12 Jul 2023	USD	4.917	4.9325	4.917	4.932	4.932	+0.041 (+0.84%)	224,266
11 Jul 2023	USD	4.9015	4.9055	4.8825	4.891	4.891	+0.013 (+0.26%)	132,791
10 Jul 2023	USD	4.858	4.881	4.8545	4.8785	4.8785	+0.009 (+0.17%)	513,624
7 Jul 2023	USD	4.8555	4.8825	4.85	4.87	4.87	+0.014 (+0.28%)	176,481
6 Jul 2023	USD	4.8985	4.8995	4.8495	4.8563	4.8563	-0.058 (-1.18%)	777,114
5 Jul 2023	USD	4.9255	4.9278	4.9143	4.9143	4.9143	-0.011 (-0.23%)	80,709
4 Jul 2023	USD	4.9145	4.927	4.9145	4.9258	4.9258	-0.004 (-0.08%)	1,239
3 Jul 2023	USD	4.9315	4.9491	4.9118	4.9298	4.9298	-0.013 (-0.27%)	138,362
30 Jun 2023	USD	4.9225	4.9433	4.9225	4.9432	4.9432	+0.01 (+0.20%)	176,968
29 Jun 2023	USD	4.973	4.973	4.928	4.9335	4.9335	-0.045 (-0.90%)	213,646
28 Jun 2023	USD	4.974	4.9785	4.9598	4.9785	4.9785	+0.022 (+0.45%)	887,969
27 Jun 2023	USD	4.9615	4.9745	4.956	4.956	4.956	-0.014 (-0.28%)	718,682
26 Jun 2023	USD	4.9695	4.9805	4.962	4.9698	4.9698	+0.022 (+0.44%)	136,447
23 Jun 2023	USD	4.947	4.9691	4.9345	4.9482	4.9482	+0.002 (+0.03%)	361,647
22 Jun 2023	USD	4.9455	4.9717	4.9455	4.9465	4.9465	+0.001 (+0.03%)	314,445
21 Jun 2023	USD	4.955	4.955	4.937	4.9452	4.9452	-0.017 (-0.34%)	641,198
20 Jun 2023	USD	4.95	4.9685	4.95	4.962	4.962	+0.016 (+0.32%)	490,379
19 Jun 2023	USD	4.9675	4.9785	4.9365	4.946	4.946	-0.013 (-0.27%)	545,065
16 Jun 2023	USD	4.957	4.9625	4.9465	4.9595	4.9595	+0.004 (+0.07%)	159,258
15 Jun 2023	USD	4.955	4.9705	4.9545	4.9558	4.9558	+0.014 (+0.29%)	207,545
14 Jun 2023	USD	4.945	4.9497	4.9288	4.9415	4.9415	-0.009 (-0.19%)	904,907
13 Jun 2023	USD	4.961	4.979	4.948	4.951	4.951	+0.013 (+0.26%)	728,473
12 Jun 2023	USD	4.9385	4.9415	4.931	4.938	4.938	-0.012 (-0.25%)	106,657
9 Jun 2023	USD	4.9525	4.955	4.9371	4.9502	4.9502	0.0 (0.0%)	287,846
8 Jun 2023	USD	4.939	4.9554	4.939	4.9502	4.9502	+0.016 (+0.33%)	555,790
7 Jun 2023	USD	4.9505	4.9535	4.9305	4.934	4.934	-0.009 (-0.19%)	222,932
6 Jun 2023	USD	4.953	4.953	4.9325	4.9433	4.9433	-0.004 (-0.07%)	105,266

First
9
10
11
12
13
Last

Unicorn Response |