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
21 Nov 2023	USD	4.827	4.8505	4.8205	4.848	4.848	+0.032 (+0.66%)	341,924
20 Nov 2023	USD	4.8345	4.8345	4.816	4.816	4.816	-0.007 (-0.16%)	297,739
17 Nov 2023	USD	4.828	4.83	4.8125	4.8235	4.8235	+0.004 (+0.09%)	70,688
16 Nov 2023	USD	4.7945	4.8325	4.774	4.8193	4.8193	+0.025 (+0.53%)	722,255
15 Nov 2023	USD	4.8065	4.8222	4.784	4.7938	4.7938	-0.031 (-0.64%)	283,590
14 Nov 2023	USD	4.7555	4.8385	4.7555	4.8245	4.8245	+0.083 (+1.75%)	239,996
13 Nov 2023	USD	4.7455	4.753	4.7225	4.7415	4.7415	-0.029 (-0.60%)	607,504
10 Nov 2023	USD	4.759	4.7813	4.759	4.77	4.77	-0.01 (-0.21%)	181,351
9 Nov 2023	USD	4.7895	4.79	4.7795	4.78	4.78	-0.01 (-0.22%)	1,462,400
8 Nov 2023	USD	4.7745	4.7903	4.764	4.7903	4.7903	+0.016 (+0.33%)	358,802
7 Nov 2023	USD	4.748	4.7745	4.7405	4.7745	4.7745	+0.027 (+0.56%)	846,869
6 Nov 2023	USD	4.764	4.766	4.7455	4.7478	4.7478	-0.038 (-0.80%)	301,756
3 Nov 2023	USD	4.7575	4.791	4.7282	4.786	4.786	+0.061 (+1.30%)	103,740
2 Nov 2023	USD	4.7075	4.7375	4.7075	4.7245	4.7245	+0.049 (+1.05%)	513,019
1 Nov 2023	USD	4.638	4.691	4.638	4.6755	4.6755	+0.037 (+0.80%)	166,949
31 Oct 2023	USD	4.644	4.6525	4.629	4.6385	4.6385	+0.015 (+0.31%)	269,251
30 Oct 2023	USD	4.65	4.65	4.6185	4.624	4.624	-0.017 (-0.37%)	427,107
27 Oct 2023	USD	4.6445	4.6574	4.6371	4.641	4.641	+0.019 (+0.41%)	120,849
26 Oct 2023	USD	4.5915	4.6255	4.5915	4.622	4.622	-0.004 (-0.08%)	7,279,042
25 Oct 2023	USD	4.6465	4.6485	4.6225	4.6255	4.6255	-0.006 (-0.13%)	716,821
24 Oct 2023	USD	4.6245	4.6351	4.6185	4.6315	4.6315	+0.015 (+0.33%)	605,340
23 Oct 2023	USD	4.594	4.623	4.573	4.6163	4.6163	-0.009 (-0.19%)	514,394
20 Oct 2023	USD	4.623	4.63	4.6057	4.625	4.625	+0.019 (+0.41%)	2,444,860
19 Oct 2023	USD	4.6005	4.6105	4.5953	4.606	4.606	-0.01 (-0.22%)	2,832,274
18 Oct 2023	USD	4.6495	4.6495	4.616	4.616	4.616	-0.036 (-0.78%)	3,224,093
17 Oct 2023	USD	4.684	4.684	4.642	4.6525	4.6525	-0.044 (-0.95%)	1,238,972
16 Oct 2023	USD	4.69	4.713	4.6855	4.697	4.697	-0.016 (-0.33%)	1,255,792
13 Oct 2023	USD	4.6965	4.7275	4.6965	4.7127	4.7127	+0.001 (+0.01%)	174,305
12 Oct 2023	USD	4.747	4.7525	4.7108	4.712	4.712	-0.034 (-0.72%)	711,638
11 Oct 2023	USD	4.7245	4.7485	4.7245	4.746	4.746	+0.01 (+0.21%)	120,849

First
6
7
8
9
10
Last

Unicorn Response |