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
19 Apr 2023	USD	4.933	4.9515	4.93	4.9422	4.9422	-0.009 (-0.18%)	204,018
18 Apr 2023	USD	4.946	4.957	4.942	4.9513	4.9513	-0.007 (-0.15%)	117,877
17 Apr 2023	USD	4.966	4.9725	4.951	4.9585	4.9585	-0.027 (-0.55%)	703,563
14 Apr 2023	USD	5.017	5.017	4.98	4.9858	4.9858	-0.036 (-0.71%)	609,906
13 Apr 2023	USD	5.021	5.029	5.013	5.0215	5.0215	+0.011 (+0.22%)	353,568
12 Apr 2023	USD	4.97	5.0308	4.97	5.0105	5.0105	+0.032 (+0.65%)	103,177
11 Apr 2023	USD	4.9935	4.997	4.9783	4.9783	4.9783	-0.064 (-1.27%)	635,313
6 Apr 2023	USD	5.062	5.062	5.037	5.0425	5.0425	-0.011 (-0.23%)	141,047
5 Apr 2023	USD	5.042	5.054	5.023	5.054	5.054	+0.032 (+0.64%)	230,779
4 Apr 2023	USD	4.9895	5.029	4.9895	5.022	5.022	+0.029 (+0.58%)	177,534
3 Apr 2023	USD	4.965	4.9995	4.9615	4.993	4.993	+0.024 (+0.48%)	266,454
31 Mar 2023	USD	4.9675	4.971	4.9619	4.9692	4.9692	+0.01 (+0.21%)	189,863
30 Mar 2023	USD	4.946	4.963	4.945	4.9588	4.9588	-0.001 (-0.01%)	164,719
29 Mar 2023	USD	4.95	4.9625	4.94	4.9595	4.9595	+0.004 (+0.08%)	138,266
28 Mar 2023	USD	4.959	4.959	4.9465	4.9555	4.9555	-0.023 (-0.47%)	32,192
27 Mar 2023	USD	4.993	4.993	4.9645	4.9788	4.9788	-0.035 (-0.70%)	199,624
24 Mar 2023	USD	5.004	5.038	5.004	5.014	5.014	+0.005 (+0.10%)	324,546
23 Mar 2023	USD	5.006	5.011	5.006	5.009	5.009	+0.058 (+1.17%)	57,503
22 Mar 2023	USD	4.943	4.96	4.9345	4.9512	4.9512	+0.004 (+0.08%)	98,289
21 Mar 2023	USD	4.938	4.9602	4.9235	4.9473	4.9473	-0.022 (-0.45%)	649,927
20 Mar 2023	USD	4.9975	5.0117	4.968	4.9695	4.9695	-0.026 (-0.53%)	24,388
17 Mar 2023	USD	4.9465	5.01	4.9465	4.9958	4.9958	+0.032 (+0.64%)	149,496
16 Mar 2023	USD	4.968	4.9985	4.95	4.9642	4.9642	-0.002 (-0.04%)	141,373
15 Mar 2023	USD	4.9555	4.9846	4.9225	4.966	4.966	+0.05 (+1.01%)	123,001
14 Mar 2023	USD	4.9645	4.9645	4.9114	4.9165	4.9165	-0.052 (-1.05%)	443,881
13 Mar 2023	USD	4.8995	4.975	4.899	4.9685	4.9685	+0.064 (+1.30%)	402,773
10 Mar 2023	USD	4.882	4.925	4.882	4.9047	4.9047	+0.061 (+1.26%)	202,904
9 Mar 2023	USD	4.8195	4.858	4.8185	4.8438	4.8438	+0.001 (+0.01%)	424,707
8 Mar 2023	USD	4.8295	4.865	4.8285	4.8433	4.8433	-0.009 (-0.19%)	110,268
7 Mar 2023	USD	4.865	4.877	4.8313	4.8523	4.8523	-0.032 (-0.66%)	262,505

Unicorn Response |