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 2024	USD	4.9755	5.02	4.9565	4.9788	4.9788	-0.049 (-0.97%)	297,102
28 Mar 2024	USD	5.038	5.038	5.014	5.0275	5.0275	-0.003 (-0.06%)	66,679
27 Mar 2024	USD	5.033	5.037	5.013	5.0305	5.0305	+0.017 (+0.34%)	112,225
26 Mar 2024	USD	5.025	5.03	4.9995	5.0135	5.0135	+0.009 (+0.17%)	144,704
25 Mar 2024	USD	5.025	5.037	5	5.005	5.005	-0.018 (-0.36%)	1,069,525
22 Mar 2024	USD	5.017	5.038	4.999	5.023	5.023	+0.017 (+0.33%)	569,078
21 Mar 2024	USD	5.023	5.043	4.9934	5.0065	5.0065	+0.002 (+0.03%)	221,896
20 Mar 2024	USD	4.9995	5.01	4.9865	5.005	5.005	+0.022 (+0.45%)	1,523,385
19 Mar 2024	USD	4.9695	4.9971	4.9675	4.9825	4.9825	+0.013 (+0.25%)	371,932
18 Mar 2024	USD	4.994	4.994	4.9655	4.97	4.97	-0.015 (-0.30%)	218,342
15 Mar 2024	USD	4.9935	4.994	4.971	4.9848	4.9848	+0.003 (+0.07%)	215,887
14 Mar 2024	USD	5.02	5.024	4.9775	4.9815	4.9815	-0.037 (-0.74%)	235,530
13 Mar 2024	USD	5.033	5.041	5.013	5.0185	5.0185	-0.004 (-0.09%)	1,251,591
12 Mar 2024	USD	5.049	5.053	5.0154	5.023	5.023	-0.011 (-0.23%)	678,921
11 Mar 2024	USD	5.057	5.063	5.03	5.0345	5.0345	-0.005 (-0.10%)	897,017
8 Mar 2024	USD	5.05	5.075	5.033	5.0395	5.0395	+0.01 (+0.20%)	162,889
7 Mar 2024	USD	5.03	5.049	5.017	5.0295	5.0295	+0.005 (+0.11%)	472,503
6 Mar 2024	USD	5.017	5.039	5.005	5.024	5.024	+0.019 (+0.38%)	74,560
5 Mar 2024	USD	4.992	5.024	4.9795	5.005	5.005	+0.021 (+0.43%)	84,126
4 Mar 2024	USD	4.996	5.002	4.9785	4.9835	4.9835	-0.005 (-0.10%)	58,083
1 Mar 2024	USD	4.9795	4.997	4.954	4.9885	4.9885	+0.003 (+0.07%)	644,612
29 Feb 2024	USD	4.96	4.993	4.9425	4.9852	4.9852	+0.025 (+0.51%)	5,226,448
28 Feb 2024	USD	4.9565	4.9645	4.9455	4.96	4.96	+0.001 (+0.01%)	214,646
27 Feb 2024	USD	4.954	4.972	4.9495	4.9595	4.9595	-0.004 (-0.08%)	233,541
26 Feb 2024	USD	4.9895	4.9895	4.956	4.9635	4.9635	+0.001 (+0.02%)	285,143
23 Feb 2024	USD	4.924	4.9625	4.924	4.9625	4.9625	+0.021 (+0.42%)	5,219,114
22 Feb 2024	USD	4.947	4.955	4.9235	4.9417	4.9417	-0.009 (-0.19%)	234,843
21 Feb 2024	USD	4.972	4.972	4.9465	4.9512	4.9512	-0.021 (-0.42%)	454,919
20 Feb 2024	USD	4.9625	4.977	4.9546	4.972	4.972	+0.017 (+0.34%)	240,239
19 Feb 2024	USD	4.96	4.965	4.949	4.955	4.955	-0.003 (-0.05%)	5,445

First
3
4
5
6
7
Last

Unicorn Response |