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
23 Jan 2023	USD	5.042	5.042	4.9922	5.009	5.009	-0.018 (-0.37%)	1,192,837
20 Jan 2023	USD	5.015	5.035	5.015	5.0275	5.0275	-0.01 (-0.20%)	469,955
19 Jan 2023	USD	5.053	5.053	5.0282	5.0375	5.0375	-0.007 (-0.15%)	3,257,963
18 Jan 2023	USD	5.011	5.055	5.011	5.045	5.045	+0.045 (+0.89%)	3,223,848
17 Jan 2023	USD	4.9995	5.008	4.9735	5.0003	5.0003	+0.008 (+0.16%)	50,564
16 Jan 2023	USD	5.013	5.013	4.9865	4.9923	4.9923	-0.028 (-0.55%)	29,269
13 Jan 2023	USD	5.015	5.031	5.011	5.02	5.02	-0.006 (-0.12%)	292,622
12 Jan 2023	USD	5.033	5.033	4.9996	5.026	5.026	+0.04 (+0.80%)	525,067
11 Jan 2023	USD	4.962	4.988	4.9435	4.9863	4.9863	+0.015 (+0.30%)	250,896
10 Jan 2023	USD	4.9885	4.9885	4.9635	4.9715	4.9715	-0.02 (-0.40%)	168,352
9 Jan 2023	USD	4.947	4.9945	4.9405	4.9913	4.9913	+0.028 (+0.56%)	139,997
6 Jan 2023	USD	4.91	4.9915	4.91	4.9635	4.9635	+0.045 (+0.93%)	356,948
5 Jan 2023	USD	4.925	4.925	4.8944	4.918	4.918	-0.002 (-0.04%)	516,452
4 Jan 2023	USD	4.913	4.92	4.9013	4.92	4.92	+0.022 (+0.45%)	95,823
3 Jan 2023	USD	4.9015	4.909	4.8738	4.898	4.898	+0.007 (+0.14%)	496,331
30 Dec 2022	USD	4.8955	4.8965	4.891	4.891	4.891	+0.028 (+0.58%)	2,793
29 Dec 2022	USD	4.858	4.8785	4.8556	4.8628	4.8628	+0.003 (+0.06%)	131,820
28 Dec 2022	USD	4.9035	4.9035	4.8598	4.8598	4.8598	-0.048 (-0.98%)	111,221
23 Dec 2022	USD	4.8915	4.9132	4.8915	4.9078	4.9078	-0.004 (-0.09%)	57,532
22 Dec 2022	USD	4.927	4.933	4.9081	4.912	4.912	-0.002 (-0.05%)	249,318
21 Dec 2022	USD	4.8845	4.931	4.8845	4.9143	4.9143	-0.013 (-0.26%)	630,588
20 Dec 2022	USD	4.9165	4.934	4.8925	4.927	4.927	-0.017 (-0.35%)	2,038,375
19 Dec 2022	USD	4.97	4.9745	4.9401	4.9443	4.9443	-0.028 (-0.55%)	113,897
16 Dec 2022	USD	4.983	4.983	4.9565	4.9718	4.9718	-0.006 (-0.12%)	750,327
15 Dec 2022	USD	4.989	4.9935	4.9585	4.9778	4.9778	+0.023 (+0.46%)	1,114,540
14 Dec 2022	USD	4.9765	4.9765	4.948	4.955	4.955	-0.028 (-0.55%)	1,264,351
13 Dec 2022	USD	4.9315	5.006	4.9315	4.9825	4.9825	+0.057 (+1.15%)	183,153
12 Dec 2022	USD	4.934	4.9445	4.9135	4.926	4.926	-0.007 (-0.14%)	70,582
9 Dec 2022	USD	4.955	4.9655	4.933	4.933	4.933	-0.029 (-0.57%)	34,271
8 Dec 2022	USD	4.9325	4.9675	4.9325	4.9615	4.9615	+0.008 (+0.16%)	156,789

Unicorn Response |