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
17 Aug 2021	USD	5.571	5.578	5.571	5.571	5.571	-0.004 (-0.07%)	112,792
16 Aug 2021	USD	5.578	5.5814	5.569	5.575	5.575	+0.001 (+0.02%)	99,012
13 Aug 2021	USD	5.571	5.575	5.57	5.574	5.574	+0.009 (+0.16%)	63,695
12 Aug 2021	USD	5.553	5.57	5.553	5.565	5.565	+0.002 (+0.04%)	1,016,187
11 Aug 2021	USD	5.558	5.565	5.552	5.563	5.563	-0.001 (-0.01%)	373,924
10 Aug 2021	USD	5.565	5.57	5.562	5.5635	5.5635	-0.005 (-0.10%)	232,642
9 Aug 2021	USD	5.571	5.573	5.567	5.569	5.569	+0.004 (+0.07%)	134,351
6 Aug 2021	USD	5.568	5.579	5.565	5.565	5.565	-0.01 (-0.18%)	564,397
5 Aug 2021	USD	5.579	5.579	5.572	5.575	5.575	-0.001 (-0.02%)	128,534
4 Aug 2021	USD	5.58	5.602	5.574	5.576	5.576	-0.015 (-0.27%)	231,949
3 Aug 2021	USD	5.59	5.592	5.585	5.591	5.591	+0.009 (+0.17%)	217,254
2 Aug 2021	USD	5.585	5.585	5.576	5.5815	5.5815	+0.003 (+0.04%)	188,109
30 Jul 2021	USD	5.577	5.579	5.569	5.579	5.579	+0.006 (+0.12%)	372,632
29 Jul 2021	USD	5.58	5.58	5.565	5.5725	5.5725	+0.001 (+0.01%)	257,547
28 Jul 2021	USD	5.563	5.578	5.563	5.572	5.572	0.0 (0.0%)	118,779
27 Jul 2021	USD	5.576	5.5832	5.5617	5.572	5.572	-0.002 (-0.04%)	187,420
26 Jul 2021	USD	5.57	5.58	5.554	5.574	5.574	+0.006 (+0.12%)	178,160
23 Jul 2021	USD	5.576	5.5825	5.5558	5.5675	5.5675	-0.002 (-0.04%)	360,570
22 Jul 2021	USD	5.559	5.574	5.559	5.5695	5.5695	+0.005 (+0.09%)	15,978
21 Jul 2021	USD	5.573	5.573	5.559	5.5645	5.5645	-0.011 (-0.19%)	121,574
20 Jul 2021	USD	5.574	5.583	5.57	5.575	5.575	+0.004 (+0.08%)	209,684
19 Jul 2021	USD	5.559	5.577	5.559	5.5705	5.5705	+0.011 (+0.21%)	283,535
16 Jul 2021	USD	5.565	5.565	5.558	5.559	5.559	-0.001 (-0.02%)	53,880
15 Jul 2021	USD	5.566	5.566	5.553	5.56	5.56	+0.01 (+0.18%)	105,717
14 Jul 2021	USD	5.559	5.562	5.55	5.55	5.55	-0.003 (-0.05%)	312,897
13 Jul 2021	USD	5.541	5.56	5.541	5.553	5.553	-0.004 (-0.07%)	79,766
12 Jul 2021	USD	5.564	5.565	5.554	5.557	5.557	-0.006 (-0.11%)	87,016
9 Jul 2021	USD	5.567	5.567	5.553	5.563	5.563	-0.001 (-0.01%)	103,073
8 Jul 2021	USD	5.556	5.571	5.546	5.5635	5.5635	+0.004 (+0.08%)	584,649
7 Jul 2021	USD	5.555	5.567	5.552	5.559	5.559	+0.001 (+0.02%)	68,159

Unicorn Response |