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
22 Nov 2018	USD	4.9802	4.9802	4.9802	4.9802	4.9802	-0.002 (-0.04%)	0
21 Nov 2018	USD	4.9515	4.9822	4.9515	4.9822	4.9822	-0.004 (-0.09%)	7,207
20 Nov 2018	USD	4.991	4.991	4.98	4.9867	4.9867	-0.004 (-0.09%)	7,829
19 Nov 2018	USD	4.99	4.994	4.982	4.9912	4.9912	+0.013 (+0.25%)	222,712
16 Nov 2018	USD	5.005	5.005	4.9787	4.9787	4.9787	+0.009 (+0.18%)	8,506
15 Nov 2018	USD	5.003	5.003	4.9698	4.9698	4.9698	+0.009 (+0.18%)	6,811
14 Nov 2018	USD	4.992	4.992	4.961	4.961	4.961	+0.006 (+0.13%)	765
13 Nov 2018	USD	4.967	4.967	4.9547	4.9547	4.9547	-0.003 (-0.05%)	17,942
12 Nov 2018	USD	4.9285	4.9573	4.9285	4.9573	4.9573	+0.008 (+0.15%)	15,150
9 Nov 2018	USD	4.9715	4.9715	4.9497	4.9497	4.9497	+0.002 (+0.03%)	7,172
8 Nov 2018	USD	4.95	4.95	4.948	4.948	4.948	-0.002 (-0.03%)	6,833
7 Nov 2018	USD	4.942	4.951	4.9405	4.9495	4.9495	+0.007 (+0.14%)	16,750
6 Nov 2018	USD	4.9425	4.9425	4.9425	4.9425	4.9425	-0.003 (-0.07%)	0
5 Nov 2018	USD	4.96	4.96	4.9458	4.9458	4.9458	-0.005 (-0.10%)	130,114
2 Nov 2018	USD	4.963	4.966	4.9508	4.9508	4.9508	-0.011 (-0.22%)	80,039
1 Nov 2018	USD	4.9618	4.9618	4.9618	4.9618	4.9618	-0.004 (-0.08%)	0
31 Oct 2018	USD	4.961	4.98	4.961	4.9657	4.9657	-0.009 (-0.17%)	92,294
30 Oct 2018	USD	4.99	4.99	4.944	4.9742	4.9742	0.0 (0.0%)	276,109
29 Oct 2018	USD	4.987	4.987	4.967	4.9742	4.9742	-0.008 (-0.16%)	25,025
26 Oct 2018	USD	4.94	4.983	4.94	4.982	4.982	+0.016 (+0.32%)	36,554
25 Oct 2018	USD	4.971	4.971	4.9555	4.966	4.966	-0.003 (-0.06%)	13,566
24 Oct 2018	USD	4.9975	4.9975	4.969	4.969	4.969	+0.009 (+0.18%)	197
23 Oct 2018	USD	4.97	4.97	4.96	4.96	4.96	+0.004 (+0.08%)	10,000
22 Oct 2018	USD	4.955	4.9558	4.955	4.9558	4.9558	-0.003 (-0.05%)	7,748
19 Oct 2018	USD	4.957	4.96	4.957	4.9585	4.9585	+0.003 (+0.06%)	30,939
18 Oct 2018	USD	4.959	4.959	4.952	4.9553	4.9553	-0.008 (-0.16%)	19,593
17 Oct 2018	USD	4.993	4.993	4.963	4.963	4.963	+0.004 (+0.09%)	6,940,462
16 Oct 2018	USD	4.966	4.966	4.9585	4.9585	4.9585	-0.006 (-0.13%)	9,365
15 Oct 2018	USD	4.9648	4.9648	4.9648	4.9648	4.9648	-0.004 (-0.08%)	0
12 Oct 2018	USD	4.9688	4.9688	4.9688	4.9688	4.9688	+0.003 (+0.05%)	0

Unicorn Response |