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
2 Apr 2019	USD	5.2	5.2	5.1955	5.1955	5.1955	+0.002 (+0.03%)	219,792
1 Apr 2019	USD	5.203	5.205	5.194	5.194	5.194	-0.014 (-0.27%)	249,804
29 Mar 2019	USD	5.174	5.212	5.132	5.208	5.208	-0.002 (-0.04%)	206,800
28 Mar 2019	USD	5.214	5.219	5.21	5.21	5.21	-0.003 (-0.05%)	117,521
27 Mar 2019	USD	5.229	5.229	5.211	5.2125	5.2125	+0.009 (+0.17%)	135,634
26 Mar 2019	USD	5.197	5.2035	5.197	5.2035	5.2035	-0.004 (-0.09%)	24,730
25 Mar 2019	USD	5.22	5.225	5.2	5.208	5.208	+0.006 (+0.12%)	29,248
22 Mar 2019	USD	5.192	5.205	5.192	5.202	5.202	+0.02 (+0.39%)	41,219
21 Mar 2019	USD	5.151	5.189	5.151	5.182	5.182	+0.013 (+0.25%)	380,155
20 Mar 2019	USD	5.175	5.175	5.169	5.169	5.169	+0.001 (+0.01%)	49,807
19 Mar 2019	USD	5.166	5.1685	5.166	5.1685	5.1685	-0.001 (-0.01%)	140,051
18 Mar 2019	USD	5.171	5.171	5.169	5.169	5.169	+0.006 (+0.13%)	7,977
15 Mar 2019	USD	5.189	5.189	5.156	5.1625	5.1625	+0.002 (+0.03%)	141,612
14 Mar 2019	USD	5.163	5.163	5.161	5.161	5.161	-0.001 (-0.01%)	71,169
13 Mar 2019	USD	5.11	5.165	5.11	5.1615	5.1615	+0.009 (+0.18%)	102,800
12 Mar 2019	USD	5.217	5.217	5.149	5.152	5.152	-0.002 (-0.04%)	114,195
11 Mar 2019	USD	5.221	5.221	5.154	5.154	5.154	+0.005 (+0.10%)	79,833
8 Mar 2019	USD	5.154	5.154	5.149	5.149	5.149	+0.008 (+0.16%)	624,288
7 Mar 2019	USD	5.135	5.141	5.135	5.141	5.141	+0.005 (+0.10%)	388,784
6 Mar 2019	USD	5.136	5.139	5.131	5.136	5.136	+0.009 (+0.18%)	134,805
5 Mar 2019	USD	5.131	5.131	5.1251	5.127	5.127	0.0 (0.0%)	59,900
4 Mar 2019	USD	5.131	5.131	5.127	5.127	5.127	-0.003 (-0.06%)	10,686
1 Mar 2019	USD	5.133	5.133	5.122	5.13	5.13	-0.005 (-0.10%)	66,476
28 Feb 2019	USD	5.148	5.149	5.135	5.135	5.135	-0.005 (-0.10%)	26,977
27 Feb 2019	USD	5.148	5.148	5.135	5.14	5.14	-0.004 (-0.07%)	152,411
26 Feb 2019	USD	5.149	5.149	5.1435	5.1435	5.1435	+0.006 (+0.13%)	145,773
25 Feb 2019	USD	5.175	5.175	5.137	5.137	5.137	-0.004 (-0.07%)	624
22 Feb 2019	USD	5.133	5.141	5.133	5.1405	5.1405	+0.007 (+0.15%)	79,498
21 Feb 2019	USD	5.14	5.14	5.133	5.133	5.133	-0.011 (-0.20%)	6,093
20 Feb 2019	USD	5.158	5.167	5.1435	5.1435	5.1435	+0.007 (+0.14%)	171,252

Unicorn Response |