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
19 Feb 2019	USD	5.133	5.142	5.133	5.1365	5.1365	+0.006 (+0.12%)	9,981
18 Feb 2019	USD	5.133	5.133	5.1305	5.1305	5.1305	-0.001 (-0.01%)	7,895
15 Feb 2019	USD	5.13	5.137	5.125	5.131	5.131	+0.003 (+0.06%)	2,579,961
14 Feb 2019	USD	5.139	5.144	5.128	5.128	5.128	+0.002 (+0.04%)	8,035
13 Feb 2019	USD	5.131	5.131	5.122	5.126	5.126	-0.005 (-0.11%)	704,468
12 Feb 2019	USD	5.129	5.135	5.129	5.1315	5.1315	-0.004 (-0.07%)	26,622
11 Feb 2019	USD	5.136	5.136	5.129	5.135	5.135	-0.005 (-0.10%)	254,572
8 Feb 2019	USD	5.128	5.14	5.128	5.14	5.14	+0.005 (+0.10%)	35,365
7 Feb 2019	USD	5.13	5.138	5.1	5.135	5.135	+0.004 (+0.07%)	99,040
6 Feb 2019	USD	5.134	5.134	5.1315	5.1315	5.1315	+0.006 (+0.12%)	7,739
5 Feb 2019	USD	5.188	5.188	5.123	5.1255	5.1255	+0.007 (+0.14%)	29,053
4 Feb 2019	USD	5.122	5.122	5.1185	5.1185	5.1185	-0.001 (-0.01%)	37,496
1 Feb 2019	USD	5.133	5.133	5.119	5.119	5.119	-0.017 (-0.33%)	84,648
31 Jan 2019	USD	5.056	5.136	5.056	5.136	5.136	+0.021 (+0.41%)	84,412
30 Jan 2019	USD	5.119	5.12	5.108	5.115	5.115	+0.008 (+0.16%)	125,703
29 Jan 2019	USD	5.102	5.118	5.1	5.107	5.107	-0.001 (-0.01%)	114,122
28 Jan 2019	USD	5.128	5.128	5.101	5.1075	5.1075	+0.006 (+0.12%)	103,093
25 Jan 2019	USD	5.119	5.119	5.1015	5.1015	5.1015	-0.003 (-0.05%)	32,065
24 Jan 2019	USD	5.11	5.11	5.104	5.104	5.104	+0.004 (+0.08%)	4,743,713
23 Jan 2019	USD	5.094	5.104	5.09	5.1	5.1	-0.003 (-0.06%)	228,785
22 Jan 2019	USD	5.112	5.112	5.101	5.103	5.103	+0.004 (+0.07%)	14,564
21 Jan 2019	USD	5.105	5.107	5.0995	5.0995	5.0995	+0.002 (+0.04%)	8,775
18 Jan 2019	USD	5.132	5.132	5.0975	5.0975	5.0975	-0.006 (-0.12%)	792
17 Jan 2019	USD	5.107	5.132	5.102	5.1035	5.1035	-0.002 (-0.03%)	84,423
16 Jan 2019	USD	5.101	5.105	5.101	5.105	5.105	-0.004 (-0.07%)	907
15 Jan 2019	USD	5.107	5.113	5.107	5.1085	5.1085	+0.004 (+0.07%)	1,823,303
14 Jan 2019	USD	5.186	5.186	5.091	5.105	5.105	+0.001 (+0.02%)	72,142
11 Jan 2019	USD	5.102	5.12	5.099	5.104	5.104	+0.009 (+0.18%)	74,346
10 Jan 2019	USD	5.095	5.095	5.095	5.095	5.095	-0.009 (-0.18%)	680,000
9 Jan 2019	USD	5.094	5.104	5.094	5.104	5.104	-0.003 (-0.06%)	79,810

Unicorn Response |