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
26 Oct 2017	USD	5.0488	5.0488	5.0488	5.0488	5.0488	+0.001 (+0.03%)	0
25 Oct 2017	USD	5.0475	5.0475	5.0475	5.0475	5.0475	-0.014 (-0.27%)	0
24 Oct 2017	USD	5.06	5.0613	5.06	5.0613	5.0613	-0.001 (-0.02%)	4,358
23 Oct 2017	USD	5.065	5.065	5.0625	5.0625	5.0625	+0.005 (+0.10%)	3,060
20 Oct 2017	USD	5.0575	5.0575	5.0575	5.0575	5.0575	-0.01 (-0.20%)	0
19 Oct 2017	USD	5.07	5.07	5.0674	5.0675	5.0675	+0.001 (+0.02%)	350,002
18 Oct 2017	USD	5.07	5.07	5.0656	5.0663	5.0663	-0.007 (-0.15%)	81,593
17 Oct 2017	USD	5.0738	5.0738	5.0738	5.0738	5.0738	-0.005 (-0.10%)	0
16 Oct 2017	USD	5.0781	5.0794	5.0781	5.0788	5.0788	+0.001 (+0.03%)	85,434
13 Oct 2017	USD	5.0775	5.0781	5.0775	5.0775	5.0775	+0.007 (+0.15%)	79,676
12 Oct 2017	USD	5.075	5.075	5.0694	5.07	5.07	+0.003 (+0.05%)	65,106
11 Oct 2017	USD	5.0669	5.0675	5.0669	5.0675	5.0675	0.0 (0.0%)	29,674
10 Oct 2017	USD	5.0675	5.0675	5.0675	5.0675	5.0675	+0.005 (+0.10%)	0
9 Oct 2017	USD	5.065	5.065	5.0625	5.0625	5.0625	-0.001 (-0.02%)	31,680
6 Oct 2017	USD	5.06	5.0637	5.06	5.0637	5.0637	-0.005 (-0.10%)	174,004
5 Oct 2017	USD	5.065	5.0768	5.065	5.0687	5.0687	-0.003 (-0.05%)	110,218
4 Oct 2017	USD	5.0713	5.0713	5.0713	5.0713	5.0713	-0.003 (-0.05%)	0
3 Oct 2017	USD	5.0738	5.0738	5.0738	5.0738	5.0738	+0.004 (+0.07%)	0
2 Oct 2017	USD	5.07	5.07	5.07	5.07	5.07	-0.003 (-0.05%)	0
29 Sep 2017	USD	5.0725	5.0725	5.0725	5.0725	5.0725	+0.005 (+0.10%)	0
28 Sep 2017	USD	5.0675	5.0675	5.0675	5.0675	5.0675	-0.004 (-0.07%)	0
27 Sep 2017	USD	5.0713	5.0713	5.0713	5.0713	5.0713	-0.006 (-0.12%)	0
26 Sep 2017	USD	5.0775	5.0775	5.0775	5.0775	5.0775	-0.001 (-0.03%)	0
25 Sep 2017	USD	5.0788	5.0788	5.0788	5.0788	5.0788	+0.007 (+0.15%)	0
22 Sep 2017	USD	5.0713	5.0713	5.0713	5.0713	5.0713	0.0 (0.0%)	0
21 Sep 2017	USD	5.0713	5.0713	5.0713	5.0713	5.0713	-0.004 (-0.07%)	0
20 Sep 2017	USD	5.08	5.08	5.075	5.075	5.075	-0.001 (-0.02%)	3,556
19 Sep 2017	USD	5.0762	5.0762	5.0762	5.0762	5.0762	+0.002 (+0.05%)	0
18 Sep 2017	USD	5.0738	5.0738	5.0738	5.0738	5.0738	-0.005 (-0.10%)	0
15 Sep 2017	USD	5.0781	5.0788	5.0781	5.0788	5.0788	+0.003 (+0.05%)	145,968

Unicorn Response |