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
22 Dec 2021	USD	5.52	5.523	5.503	5.507	5.507	-0.004 (-0.06%)	189,286
21 Dec 2021	USD	5.518	5.519	5.505	5.5105	5.5105	-0.014 (-0.25%)	150,266
20 Dec 2021	USD	5.532	5.532	5.518	5.5245	5.5245	-0.004 (-0.08%)	294,745
17 Dec 2021	USD	5.513	5.553	5.507	5.529	5.529	+0.019 (+0.34%)	208,441
16 Dec 2021	USD	5.505	5.526	5.505	5.51	5.51	-0.007 (-0.13%)	283,800
15 Dec 2021	USD	5.512	5.524	5.51	5.517	5.517	+0.003 (+0.05%)	21,722
14 Dec 2021	USD	5.512	5.52	5.5073	5.5145	5.5145	-0.003 (-0.05%)	360,289
13 Dec 2021	USD	5.513	5.523	5.5115	5.5175	5.5175	-0.002 (-0.03%)	801,574
10 Dec 2021	USD	5.514	5.531	5.503	5.519	5.519	-0.002 (-0.03%)	252,456
9 Dec 2021	USD	5.515	5.525	5.511	5.5205	5.5205	+0.016 (+0.29%)	416,885
8 Dec 2021	USD	5.542	5.542	5.491	5.5045	5.5045	-0.014 (-0.25%)	171,250
7 Dec 2021	USD	5.512	5.526	5.495	5.5185	5.5185	+0.009 (+0.17%)	43,681
6 Dec 2021	USD	5.515	5.518	5.507	5.509	5.509	-0.009 (-0.15%)	53,251
3 Dec 2021	USD	5.505	5.519	5.503	5.5175	5.5175	+0.005 (+0.09%)	61,323
2 Dec 2021	USD	5.511	5.514	5.503	5.5125	5.5125	-0.007 (-0.14%)	621,828
1 Dec 2021	USD	5.504	5.52	5.5	5.52	5.52	-0.015 (-0.27%)	200,259
30 Nov 2021	USD	5.522	5.537	5.522	5.535	5.535	+0.021 (+0.37%)	299,806
29 Nov 2021	USD	5.518	5.522	5.505	5.5145	5.5145	+0.006 (+0.12%)	167,938
26 Nov 2021	USD	5.511	5.511	5.479	5.508	5.508	+0.022 (+0.40%)	88,657
25 Nov 2021	USD	5.489	5.489	5.486	5.486	5.486	-0.005 (-0.09%)	1,594
24 Nov 2021	USD	5.493	5.494	5.477	5.491	5.491	-0.012 (-0.22%)	417,540
23 Nov 2021	USD	5.499	5.509	5.4943	5.503	5.503	-0.004 (-0.06%)	157,688
22 Nov 2021	USD	5.505	5.511	5.487	5.5065	5.5065	-0.011 (-0.21%)	260,966
19 Nov 2021	USD	5.508	5.523	5.508	5.518	5.518	+0.007 (+0.14%)	272,721
18 Nov 2021	USD	5.476	5.5206	5.476	5.5105	5.5105	+0.004 (+0.07%)	197,852
17 Nov 2021	USD	5.508	5.5136	5.503	5.5065	5.5065	-0.002 (-0.04%)	768,354
16 Nov 2021	USD	5.471	5.5184	5.471	5.5085	5.5085	+0.004 (+0.06%)	379,929
15 Nov 2021	USD	5.519	5.519	5.501	5.505	5.505	-0.006 (-0.11%)	75,131
12 Nov 2021	USD	5.515	5.523	5.509	5.511	5.511	-0.004 (-0.06%)	151,659
11 Nov 2021	USD	5.519	5.523	5.5	5.5145	5.5145	-0.009 (-0.16%)	86,588

Unicorn Response |