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
29 Sep 2021	USD	5.531	5.54	5.531	5.54	5.54	+0.005 (+0.09%)	484,538
28 Sep 2021	USD	5.528	5.541	5.528	5.535	5.535	-0.008 (-0.14%)	151,559
27 Sep 2021	USD	5.548	5.548	5.537	5.543	5.543	+0.01 (+0.18%)	58,825
24 Sep 2021	USD	5.535	5.545	5.532	5.533	5.533	-0.009 (-0.17%)	231,692
23 Sep 2021	USD	5.561	5.561	5.5425	5.5425	5.5425	-0.019 (-0.35%)	13,989
22 Sep 2021	USD	5.564	5.57	5.556	5.562	5.562	-0.003 (-0.04%)	636,743
21 Sep 2021	USD	5.548	5.569	5.548	5.5645	5.5645	+0.004 (+0.08%)	766,253
20 Sep 2021	USD	5.557	5.564	5.556	5.56	5.56	+0.012 (+0.22%)	740,354
17 Sep 2021	USD	5.577	5.59	5.548	5.548	5.548	-0.016 (-0.29%)	310,283
16 Sep 2021	USD	5.569	5.569	5.559	5.564	5.564	-0.009 (-0.16%)	72,089
15 Sep 2021	USD	5.575	5.582	5.572	5.573	5.573	+0.006 (+0.11%)	90,736
14 Sep 2021	USD	5.566	5.575	5.556	5.567	5.567	0.0 (0.0%)	1,526,460
13 Sep 2021	USD	5.569	5.5806	5.5561	5.567	5.567	+0.001 (+0.01%)	699,655
10 Sep 2021	USD	5.571	5.572	5.5434	5.5665	5.5665	+0.001 (+0.01%)	118,624
9 Sep 2021	USD	5.564	5.567	5.563	5.566	5.566	+0.005 (+0.09%)	93,095
8 Sep 2021	USD	5.567	5.567	5.558	5.561	5.561	-0.001 (-0.01%)	139,437
7 Sep 2021	USD	5.559	5.566	5.558	5.5615	5.5615	-0.004 (-0.08%)	194,414
6 Sep 2021	USD	5.568	5.568	5.566	5.566	5.566	+0.004 (+0.08%)	10,404
3 Sep 2021	USD	5.57	5.57	5.56	5.5615	5.5615	-0.007 (-0.13%)	140,213
2 Sep 2021	USD	5.6	5.6	5.561	5.569	5.569	+0.003 (+0.04%)	225,388
1 Sep 2021	USD	5.567	5.5719	5.565	5.5665	5.5665	0.0 (0.0%)	405,735
31 Aug 2021	USD	5.572	5.574	5.5388	5.5665	5.5665	+0.009 (+0.17%)	103,744
27 Aug 2021	USD	5.558	5.5762	5.552	5.557	5.557	+0.002 (+0.04%)	587,975
26 Aug 2021	USD	5.56	5.56	5.552	5.555	5.555	-0.003 (-0.05%)	124,562
25 Aug 2021	USD	5.564	5.5676	5.555	5.558	5.558	+0.001 (+0.02%)	179,035
24 Aug 2021	USD	5.557	5.568	5.557	5.557	5.557	0.0 (0.0%)	309,333
23 Aug 2021	USD	5.561	5.563	5.557	5.557	5.557	-0.004 (-0.07%)	208,007
20 Aug 2021	USD	5.58	5.58	5.559	5.561	5.561	-0.001 (-0.02%)	71,127
19 Aug 2021	USD	5.564	5.571	5.562	5.562	5.562	+0.003 (+0.05%)	4,311,165
18 Aug 2021	USD	5.57	5.5717	5.556	5.559	5.559	-0.012 (-0.22%)	178,333

Unicorn Response |