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
12 Aug 2019	USD	5.345	5.3515	5.345	5.3515	5.3515	0.0 (0.0%)	176,830
9 Aug 2019	USD	5.36	5.36	5.3515	5.3515	5.3515	+0.004 (+0.07%)	67,177
8 Aug 2019	USD	5.35	5.354	5.34	5.3475	5.3475	-0.011 (-0.21%)	195,881
7 Aug 2019	USD	5.374	5.38	5.3546	5.3585	5.3585	-0.001 (-0.02%)	137,033
6 Aug 2019	USD	5.354	5.364	5.352	5.3595	5.3595	+0.006 (+0.12%)	470,071
5 Aug 2019	USD	5.379	5.379	5.353	5.353	5.353	+0.002 (+0.03%)	943,220
2 Aug 2019	USD	5.352	5.357	5.343	5.3515	5.3515	+0.022 (+0.42%)	151,341
1 Aug 2019	USD	5.358	5.358	5.329	5.329	5.329	+0.002 (+0.03%)	272,814
31 Jul 2019	USD	5.324	5.334	5.323	5.3275	5.3275	+0.008 (+0.15%)	98,063
30 Jul 2019	USD	5.341	5.341	5.316	5.3195	5.3195	-0.005 (-0.09%)	108,472
29 Jul 2019	USD	5.329	5.331	5.3221	5.3245	5.3245	+0.004 (+0.08%)	700,363
26 Jul 2019	USD	5.33	5.33	5.3205	5.3205	5.3205	-0.001 (-0.01%)	12,116,366
25 Jul 2019	USD	5.324	5.331	5.315	5.321	5.321	-0.006 (-0.12%)	8,698,011
24 Jul 2019	USD	5.33	5.334	5.3241	5.3275	5.3275	+0.005 (+0.10%)	6,617,593
23 Jul 2019	USD	5.339	5.339	5.322	5.322	5.322	-0.007 (-0.13%)	8,582,164
22 Jul 2019	USD	5.327	5.334	5.326	5.329	5.329	+0.008 (+0.15%)	460,680
19 Jul 2019	USD	5.334	5.334	5.321	5.321	5.321	0.0 (0.0%)	7,640,659
18 Jul 2019	USD	5.325	5.33	5.315	5.321	5.321	+0.013 (+0.24%)	2,094,087
17 Jul 2019	USD	5.31	5.314	5.302	5.308	5.308	+0.002 (+0.03%)	3,292,300
16 Jul 2019	USD	5.294	5.325	5.294	5.3065	5.3065	-0.004 (-0.08%)	337,816
15 Jul 2019	USD	5.323	5.323	5.308	5.3105	5.3105	+0.001 (+0.02%)	4,477,523
12 Jul 2019	USD	5.307	5.31	5.301	5.3095	5.3095	-0.004 (-0.08%)	503,177
11 Jul 2019	USD	5.329	5.329	5.306	5.3135	5.3135	+0.005 (+0.09%)	116,767
10 Jul 2019	USD	5.31	5.313	5.306	5.3085	5.3085	-0.004 (-0.08%)	128,605
9 Jul 2019	USD	5.3	5.313	5.3	5.313	5.313	+0.002 (+0.03%)	975,475
8 Jul 2019	USD	5.302	5.315	5.3	5.3115	5.3115	+0.011 (+0.21%)	128,314
5 Jul 2019	USD	5.306	5.317	5.298	5.3005	5.3005	-0.015 (-0.29%)	349,445
4 Jul 2019	USD	5.316	5.316	5.316	5.316	5.316	+0.002 (+0.04%)	0
3 Jul 2019	USD	5.349	5.349	5.307	5.314	5.314	+0.003 (+0.05%)	99,264
2 Jul 2019	USD	5.331	5.331	5.306	5.3115	5.3115	+0.006 (+0.12%)	4,692,657

Unicorn Response |