iShares US Mortgage Backed Sec Recent Share Price (LSE:SMBS)

LSE:SMBS - 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
31 Jan 2023	GBX	342.6	342.728	340.971	341.675	341.675	+1 (+0.29%)	4,269
30 Jan 2023	GBX	341.15	341.45	340.171	340.675	340.675	+0.725 (+0.21%)	3,372
27 Jan 2023	GBX	342.25	342.25	339.95	339.95	339.95	-1.8 (-0.53%)	627
26 Jan 2023	GBX	342.2	342.2	341.75	341.75	341.75	+1.025 (+0.30%)	11
25 Jan 2023	GBX	340.674	341.687	340.674	340.725	340.725	-1.05 (-0.31%)	204
24 Jan 2023	GBX	340.75	343.822	340.75	341.775	341.775	+2.15 (+0.63%)	20,236
23 Jan 2023	GBX	340.371	340.601	339.625	339.625	339.625	-1.8 (-0.53%)	692
20 Jan 2023	GBX	343.5	343.5	341.425	341.425	341.425	-0.65 (-0.19%)	3,725
19 Jan 2023	GBX	344.85	344.85	341.174	342.075	342.075	-0.4 (-0.12%)	5,221
18 Jan 2023	GBX	339.648	343.171	339.648	342.475	342.475	-0.225 (-0.07%)	1,784
17 Jan 2023	GBX	342.55	343.914	342.55	342.7	342.7	-2.175 (-0.63%)	1,759
16 Jan 2023	GBX	345.9	346.1	344.875	344.875	344.875	-1.775 (-0.51%)	8,384
13 Jan 2023	GBX	346.4	346.65	345.271	346.65	346.65	+0.425 (+0.12%)	2,573
12 Jan 2023	GBX	344.883	346.225	344.883	346.225	346.225	+1.5 (+0.44%)	2
11 Jan 2023	GBX	344.621	345.337	344.224	344.725	344.725	+2.65 (+0.77%)	2,020
10 Jan 2023	GBX	343.3	343.921	341.83	342.075	342.075	-1.05 (-0.31%)	7,063
9 Jan 2023	GBX	341.727	343.125	341.727	343.125	343.125	-2.775 (-0.80%)	209
6 Jan 2023	GBX	346.5	348.184	345.9	345.9	345.9	+0.25 (+0.07%)	7,501
5 Jan 2023	GBX	342.6	347.5	342.6	345.65	345.65	+3.2 (+0.93%)	28,766
4 Jan 2023	GBX	340.45	343.571	340.45	342.45	342.45	+0.275 (+0.08%)	189
3 Jan 2023	GBX	342.771	342.771	342.175	342.175	342.175	+1.3 (+0.38%)	572
30 Dec 2022	GBX	340.875	340.875	340.875	340.875	340.875	+1.75 (+0.52%)	0
29 Dec 2022	GBX	340.185	340.185	337.73	339.125	339.125	-0.875 (-0.26%)	379
28 Dec 2022	GBX	341	341.216	338.227	340	340	-1.925 (-0.56%)	5,786
23 Dec 2022	GBX	343.121	343.121	341.925	341.925	341.925	-1.85 (-0.54%)	36
22 Dec 2022	GBX	341.6	344.564	341.6	343.775	343.775	+1.575 (+0.46%)	4,523
21 Dec 2022	GBX	337.6	343.05	337.6	342.2	342.2	+1.875 (+0.55%)	29,290
20 Dec 2022	GBX	340.8	340.85	339.471	340.325	340.325	-1.125 (-0.33%)	11,745
19 Dec 2022	GBX	342	343.096	340.571	341.45	341.45	-2.35 (-0.68%)	9,260
16 Dec 2022	GBX	345.164	345.164	342.027	343.8	343.8	+1.125 (+0.33%)	9,198

Unicorn Response |