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
3 Nov 2022	GBX	355.151	356.517	355.075	355.075	355.075	+4.5 (+1.28%)	1,868
2 Nov 2022	GBX	349.522	350.575	349.338	350.575	350.575	+1.6 (+0.46%)	7,748
1 Nov 2022	GBX	348.975	348.975	348.975	348.975	348.975	+0.85 (+0.24%)	0
31 Oct 2022	GBX	347	348.53	346.267	348.125	348.125	+0.7 (+0.20%)	1,700
28 Oct 2022	GBX	347.425	347.425	347.425	347.425	347.425	+0.325 (+0.09%)	0
27 Oct 2022	GBX	347.1	347.1	347.1	347.1	347.1	+2.025 (+0.59%)	3
26 Oct 2022	GBX	345.075	345.075	345.075	345.075	345.075	-1.2 (-0.35%)	0
25 Oct 2022	GBX	346.275	346.275	346.275	346.275	346.275	-2.25 (-0.65%)	0
24 Oct 2022	GBX	348.525	348.525	348.525	348.525	348.525	-1.35 (-0.39%)	0
21 Oct 2022	GBX	353.651	353.651	349.086	349.875	349.875	+0.1 (+0.03%)	840
20 Oct 2022	GBX	352.3	353.565	349.775	349.775	349.775	-2.425 (-0.69%)	625
19 Oct 2022	GBX	352.842	352.842	352.2	352.2	352.2	-1.475 (-0.42%)	2,393
18 Oct 2022	GBX	354.704	354.704	352.568	353.675	353.675	+3.05 (+0.87%)	1,286
17 Oct 2022	GBX	352.5	352.5	350.625	350.625	350.625	-5.35 (-1.50%)	2,673
14 Oct 2022	GBX	356.669	356.669	355.975	355.975	355.975	+2.575 (+0.73%)	63,349
13 Oct 2022	GBX	361.308	361.308	353.4	353.4	353.4	-9.35 (-2.58%)	1,270
12 Oct 2022	GBX	361.948	363.723	361.948	362.75	362.75	-0.65 (-0.18%)	1,594
11 Oct 2022	GBX	364	364.733	362.298	363.4	363.4	+0.525 (+0.14%)	4,168
10 Oct 2022	GBX	366.5	366.5	362.875	362.875	362.875	-1.05 (-0.29%)	1,314
7 Oct 2022	GBX	363	363.925	360.57	363.925	363.925	+1.15 (+0.32%)	23,540
6 Oct 2022	GBX	360.911	362.775	360.911	362.775	362.775	+2 (+0.55%)	79
5 Oct 2022	GBX	361.508	361.508	360.775	360.775	360.775	+1.4 (+0.39%)	194
4 Oct 2022	GBX	362.413	362.413	358.967	359.375	359.375	-2.6 (-0.72%)	3,215
3 Oct 2022	GBX	363.2	364.717	361.657	361.975	361.975	-3.6 (-0.98%)	1,070
30 Sep 2022	GBX	368.102	368.102	365.575	365.575	365.575	-3.725 (-1.01%)	1,525
29 Sep 2022	GBX	377.45	377.45	367.976	369.3	369.3	-9.925 (-2.62%)	558
28 Sep 2022	GBX	379.75	381.95	379.225	379.225	379.225	+6.55 (+1.76%)	207,910
27 Sep 2022	GBX	369.9653	372.675	369.9653	372.675	372.675	-0.775 (-0.21%)	2,641
26 Sep 2022	GBX	377.2944	377.653	372.627	373.45	373.45	+1.775 (+0.48%)	1,960
23 Sep 2022	GBX	372.649	372.649	370.417	371.675	371.675	+6.275 (+1.72%)	364

Unicorn Response |