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
11 Dec 2017	USD	5.0687	5.0687	5.0687	5.0687	5.0687	-0.001 (-0.03%)	0
8 Dec 2017	USD	5.07	5.0775	5.07	5.07	5.07	0.0 (0.0%)	106,812
7 Dec 2017	USD	5.07	5.07	5.07	5.07	5.07	-0.003 (-0.05%)	0
6 Dec 2017	USD	5.0775	5.0775	5.0725	5.0725	5.0725	+0.014 (+0.27%)	147,265
5 Dec 2017	USD	5.0587	5.0587	5.0587	5.0587	5.0587	0.0 (0.0%)	0
4 Dec 2017	USD	5.0625	5.0625	5.0587	5.0587	5.0587	-0.003 (-0.05%)	7,530
1 Dec 2017	USD	5.055	5.0613	5.055	5.0613	5.0613	+0.004 (+0.08%)	44,484
30 Nov 2017	USD	5.0625	5.0625	5.0575	5.0575	5.0575	-0.004 (-0.08%)	19,723
29 Nov 2017	USD	5.0613	5.0613	5.0613	5.0613	5.0613	-0.004 (-0.07%)	0
28 Nov 2017	USD	5.065	5.065	5.065	5.065	5.065	0.0 (0.0%)	0
27 Nov 2017	USD	5.07	5.07	5.065	5.065	5.065	-0.001 (-0.03%)	2,600
24 Nov 2017	USD	5.0663	5.0663	5.0663	5.0663	5.0663	0.0 (0.0%)	0
23 Nov 2017	USD	5.0663	5.0663	5.0663	5.0663	5.0663	+0.005 (+0.10%)	0
22 Nov 2017	USD	5.0613	5.0613	5.0613	5.0613	5.0613	+0.004 (+0.08%)	0
21 Nov 2017	USD	5.0575	5.0575	5.0575	5.0575	5.0575	-0.004 (-0.08%)	0
20 Nov 2017	USD	5.0675	5.0675	5.0613	5.0613	5.0613	-0.002 (-0.05%)	4,000
17 Nov 2017	USD	5.0637	5.0637	5.0637	5.0637	5.0637	-0.001 (-0.03%)	0
16 Nov 2017	USD	5.065	5.065	5.065	5.065	5.065	+0.004 (+0.07%)	0
15 Nov 2017	USD	5.0614	5.0614	5.0613	5.0613	5.0613	+0.003 (+0.05%)	89,000
14 Nov 2017	USD	5.0587	5.0587	5.0587	5.0587	5.0587	+0.002 (+0.05%)	0
13 Nov 2017	USD	5.0541	5.0563	5.0541	5.0563	5.0563	0.0 (0.0%)	279,750
10 Nov 2017	USD	5.0563	5.0563	5.0563	5.0563	5.0563	-0.007 (-0.15%)	0
9 Nov 2017	USD	5.0637	5.0637	5.0637	5.0637	5.0637	-0.01 (-0.20%)	0
7 Nov 2017	USD	5.0738	5.0738	5.0738	5.0738	5.0738	0.0 (0.0%)	0
6 Nov 2017	USD	5.07	5.0738	5.07	5.0738	5.0738	+0.004 (+0.07%)	1,720
3 Nov 2017	USD	5.075	5.075	5.0625	5.07	5.07	+0.004 (+0.07%)	183,918
1 Nov 2017	USD	5.0637	5.0681	5.0637	5.0663	5.0663	+0.003 (+0.05%)	150,006
31 Oct 2017	USD	5.0637	5.0637	5.0637	5.0637	5.0637	-0.004 (-0.07%)	0
30 Oct 2017	USD	5.055	5.0675	5.055	5.0675	5.0675	+0.015 (+0.30%)	104,194
27 Oct 2017	USD	5.0525	5.0525	5.0525	5.0525	5.0525	+0.004 (+0.07%)	0

Unicorn Response |