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
7 Dec 2022	USD	4.95	4.96	4.9415	4.9535	4.9535	+0.048 (+0.98%)	109,592
6 Dec 2022	USD	4.8755	4.932	4.8755	4.9055	4.9055	-0.01 (-0.21%)	474,286
5 Dec 2022	USD	4.9465	4.9655	4.9157	4.9158	4.9158	-0.009 (-0.19%)	1,498,269
2 Dec 2022	USD	4.9445	4.9495	4.8865	4.925	4.925	+0.021 (+0.42%)	1,118,738
1 Dec 2022	USD	4.9105	4.9105	4.894	4.9045	4.9045	+0.067 (+1.37%)	6,206
30 Nov 2022	USD	4.8375	4.8635	4.8352	4.838	4.838	-0.03 (-0.62%)	68,754
29 Nov 2022	USD	4.8605	4.868	4.855	4.868	4.868	-0.015 (-0.32%)	76,562
28 Nov 2022	USD	4.8825	4.9125	4.8815	4.8835	4.8835	+0.009 (+0.18%)	83,708
25 Nov 2022	USD	4.9005	4.9005	4.8534	4.8747	4.8747	-0.007 (-0.14%)	170,412
24 Nov 2022	USD	4.8815	4.8815	4.8815	4.8815	4.8815	+0.011 (+0.23%)	0
23 Nov 2022	USD	4.8555	4.882	4.8495	4.8703	4.8703	+0.017 (+0.36%)	167,516
22 Nov 2022	USD	4.808	4.8545	4.808	4.853	4.853	+0.008 (+0.17%)	20,639,576
21 Nov 2022	USD	4.8395	4.8515	4.8325	4.845	4.845	+0.014 (+0.29%)	173,444
18 Nov 2022	USD	4.845	4.8525	4.821	4.8308	4.8308	+0.007 (+0.15%)	67,925
17 Nov 2022	USD	4.8195	4.838	4.8125	4.8235	4.8235	-0.021 (-0.43%)	61,768
16 Nov 2022	USD	4.8295	4.8493	4.8245	4.8442	4.8442	-0.011 (-0.22%)	1,004,808
15 Nov 2022	USD	4.8265	4.855	4.803	4.855	4.855	+0.066 (+1.38%)	171,223
14 Nov 2022	USD	4.7875	4.815	4.785	4.789	4.789	-0.007 (-0.15%)	78,296
11 Nov 2022	USD	4.8245	4.8245	4.789	4.7962	4.7962	-0.058 (-1.20%)	167,160
10 Nov 2022	USD	4.7345	4.8545	4.7335	4.8545	4.8545	+0.156 (+3.33%)	316,387
9 Nov 2022	USD	4.7055	4.7055	4.6785	4.6982	4.6982	+0.002 (+0.05%)	175,045
8 Nov 2022	USD	4.6635	4.7	4.6635	4.696	4.696	+0.01 (+0.21%)	241,130
7 Nov 2022	USD	4.694	4.7035	4.6769	4.686	4.686	+0.003 (+0.05%)	49,966
4 Nov 2022	USD	4.6905	4.695	4.682	4.6835	4.6835	+0.018 (+0.39%)	141,008
3 Nov 2022	USD	4.6435	4.673	4.6435	4.6655	4.6655	-0.055 (-1.17%)	45,595
2 Nov 2022	USD	4.6965	4.727	4.6965	4.7207	4.7207	+0.021 (+0.44%)	55,276
1 Nov 2022	USD	4.7235	4.7315	4.6915	4.6998	4.6998	-0.002 (-0.04%)	72,207
31 Oct 2022	USD	4.7255	4.7255	4.6945	4.7018	4.7018	-0.029 (-0.62%)	193,118
28 Oct 2022	USD	4.721	4.7355	4.706	4.731	4.731	-0.013 (-0.27%)	79,687
27 Oct 2022	USD	4.6775	4.744	4.666	4.744	4.744	+0.035 (+0.75%)	1,678,339

Unicorn Response |