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
26 Oct 2022	USD	4.6735	4.7085	4.6725	4.7085	4.7085	+0.042 (+0.90%)	2,875,118
25 Oct 2022	USD	4.614	4.675	4.614	4.6665	4.6665	+0.048 (+1.03%)	350,367
24 Oct 2022	USD	4.6435	4.6435	4.607	4.619	4.619	+0.016 (+0.34%)	107,024
21 Oct 2022	USD	4.595	4.6085	4.5715	4.6033	4.6033	-0.034 (-0.73%)	1,489,780
20 Oct 2022	USD	4.644	4.6445	4.637	4.637	4.637	-0.012 (-0.25%)	29,864
19 Oct 2022	USD	4.6715	4.6715	4.626	4.6487	4.6487	-0.033 (-0.71%)	144,065
18 Oct 2022	USD	4.677	4.7095	4.673	4.6818	4.6818	-0.016 (-0.34%)	38,586
17 Oct 2022	USD	4.703	4.711	4.6978	4.6978	4.6978	+0.016 (+0.35%)	2,185
14 Oct 2022	USD	4.715	4.7275	4.6777	4.6815	4.6815	-0.009 (-0.19%)	383,925
13 Oct 2022	USD	4.6645	4.6902	4.656	4.6902	4.6902	-0.021 (-0.44%)	31,399
12 Oct 2022	USD	4.7215	4.7215	4.7	4.711	4.711	-0.025 (-0.52%)	372,272
11 Oct 2022	USD	4.7465	4.75	4.7185	4.7355	4.7355	+0.016 (+0.34%)	2,523,070
10 Oct 2022	USD	4.7125	4.7595	4.7125	4.7193	4.7193	-0.02 (-0.43%)	6,771
7 Oct 2022	USD	4.741	4.749	4.7165	4.7397	4.7397	-0.04 (-0.84%)	337,998
6 Oct 2022	USD	4.789	4.789	4.77	4.78	4.78	+0.004 (+0.09%)	121,576
5 Oct 2022	USD	4.8035	4.8046	4.7755	4.7755	4.7755	-0.049 (-1.01%)	116,444
4 Oct 2022	USD	4.8275	4.8315	4.8	4.824	4.824	+0.011 (+0.22%)	376,885
3 Oct 2022	USD	4.748	4.8135	4.748	4.8135	4.8135	+0.021 (+0.45%)	201,452
30 Sep 2022	USD	4.8	4.816	4.7745	4.792	4.792	+0.003 (+0.06%)	75,968
29 Sep 2022	USD	4.8055	4.8225	4.773	4.789	4.789	-0.025 (-0.52%)	70,037
28 Sep 2022	USD	4.7395	4.821	4.7095	4.814	4.814	+0.106 (+2.25%)	616,350
27 Sep 2022	USD	4.699	4.7265	4.6746	4.708	4.708	-0.043 (-0.91%)	157,418
26 Sep 2022	USD	4.761	4.7815	4.7465	4.751	4.751	-0.036 (-0.75%)	306,420
23 Sep 2022	USD	4.816	4.816	4.7867	4.7867	4.7867	-0.042 (-0.86%)	670,970
22 Sep 2022	USD	4.8575	4.8595	4.8225	4.8282	4.8282	-0.039 (-0.80%)	35,920
21 Sep 2022	USD	4.854	4.8733	4.854	4.867	4.867	+0.03 (+0.62%)	12,540
20 Sep 2022	USD	4.8835	4.8865	4.837	4.837	4.837	-0.053 (-1.08%)	56,459
16 Sep 2022	USD	4.901	4.901	4.8865	4.89	4.89	-0.019 (-0.39%)	177,640
15 Sep 2022	USD	4.9355	4.9365	4.909	4.909	4.909	-0.021 (-0.42%)	20,931
14 Sep 2022	USD	4.9345	4.9405	4.9265	4.9295	4.9295	+0.003 (+0.06%)	14,783

Unicorn Response |