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
8 Mar 2018	USD	4.971	4.971	4.965	4.965	4.965	+0.006 (+0.13%)	4,853
7 Mar 2018	USD	4.97	4.97	4.9585	4.9585	4.9585	-0.003 (-0.06%)	3,009
6 Mar 2018	USD	4.964	4.964	4.9615	4.9615	4.9615	-0.005 (-0.11%)	19,578
5 Mar 2018	USD	4.967	4.967	4.967	4.967	4.967	0.0 (0.0%)	0
2 Mar 2018	USD	4.986	4.986	4.967	4.967	4.967	-0.004 (-0.09%)	35,710
1 Mar 2018	USD	4.9715	4.9715	4.9715	4.9715	4.9715	+0.007 (+0.14%)	0
28 Feb 2018	USD	4.971	4.971	4.959	4.9645	4.9645	+0.012 (+0.24%)	21,173
27 Feb 2018	USD	4.962	4.962	4.9525	4.9525	4.9525	-0.027 (-0.54%)	642
26 Feb 2018	USD	4.9795	4.9795	4.9795	4.9795	4.9795	+0.012 (+0.24%)	0
23 Feb 2018	USD	4.973	4.973	4.9675	4.9675	4.9675	+0.009 (+0.18%)	4,820
22 Feb 2018	USD	4.963	4.963	4.956	4.9585	4.9585	-0.005 (-0.11%)	57,223
21 Feb 2018	USD	4.97	4.97	4.964	4.964	4.964	+0.003 (+0.05%)	14,000
20 Feb 2018	USD	4.968	4.968	4.957	4.9615	4.9615	-0.004 (-0.07%)	73,374
19 Feb 2018	USD	4.965	4.965	4.965	4.965	4.965	-0.002 (-0.04%)	0
16 Feb 2018	USD	4.973	4.973	4.967	4.967	4.967	+0.009 (+0.19%)	61,000
15 Feb 2018	USD	4.96	4.96	4.9575	4.9575	4.9575	-0.004 (-0.09%)	4,231
14 Feb 2018	USD	4.969	4.969	4.962	4.962	4.962	-0.006 (-0.13%)	15,600
13 Feb 2018	USD	4.974	4.974	4.9685	4.9685	4.9685	-0.001 (-0.02%)	28,589
12 Feb 2018	USD	4.9695	4.9695	4.9695	4.9695	4.9695	-0.004 (-0.09%)	0
9 Feb 2018	USD	4.9695	4.974	4.9695	4.974	4.974	+0.005 (+0.10%)	27,300
8 Feb 2018	USD	4.985	4.985	4.969	4.969	4.969	-0.024 (-0.47%)	7,000
7 Feb 2018	USD	4.9925	4.9929	4.9925	4.9925	4.9925	-0.007 (-0.15%)	216,000
6 Feb 2018	USD	5	5	5	5	5	+0.026 (+0.52%)	0
5 Feb 2018	USD	4.981	4.981	4.974	4.974	4.974	-0.007 (-0.14%)	4,445
2 Feb 2018	USD	4.986	4.986	4.981	4.981	4.981	-0.023 (-0.46%)	35,297
1 Feb 2018	USD	5.0038	5.0038	5.0038	5.0038	5.0038	-0.001 (-0.01%)	0
31 Jan 2018	USD	5.015	5.015	5.0045	5.0045	5.0045	-0.005 (-0.11%)	930
30 Jan 2018	USD	5.0125	5.0125	5.01	5.01	5.01	+0.005 (+0.10%)	15,543
29 Jan 2018	USD	5.005	5.0125	5.005	5.005	5.005	-0.018 (-0.35%)	64,806
26 Jan 2018	USD	5.0225	5.0225	5.0225	5.0225	5.0225	+0.004 (+0.08%)	4,972

Unicorn Response |