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
22 Sep 2022	GBX	366.8	366.8	365.4	365.4	365.4	-0.45 (-0.12%)	1,262
21 Sep 2022	GBX	366	366.363	363.889	365.85	365.85	+3.8 (+1.05%)	30,204
20 Sep 2022	GBX	361.374	362.05	361.374	362.05	362.05	-2.55 (-0.70%)	1,994
16 Sep 2022	GBX	366.55	366.55	363.821	364.6	364.6	+1.075 (+0.30%)	259
15 Sep 2022	GBX	364.133	364.133	362.08	363.525	363.525	+0.9 (+0.25%)	499
14 Sep 2022	GBX	364.35	364.35	360.758	362.625	362.625	-0.85 (-0.23%)	2,062
13 Sep 2022	GBX	361.492	363.566	361.492	363.475	363.475	+1.7 (+0.47%)	756
12 Sep 2022	GBX	360.433	362.446	360.433	361.775	361.775	-3.9 (-1.07%)	2,632
9 Sep 2022	GBX	367.051	367.051	365.675	365.675	365.675	-2.925 (-0.79%)	20
8 Sep 2022	GBX	370.528	370.528	368.6	368.6	368.6	-0.775 (-0.21%)	6,166
7 Sep 2022	GBX	367.75	370.235	367.75	369.375	369.375	+2.3 (+0.63%)	2,358
6 Sep 2022	GBX	368.951	368.951	365.389	367.075	367.075	-3.275 (-0.88%)	186
5 Sep 2022	GBX	368.6	371.628	368.6	370.35	370.35	+2.65 (+0.72%)	3,675
2 Sep 2022	GBX	367.4	368.13	367.128	367.7	367.7	+0.55 (+0.15%)	627
1 Sep 2022	GBX	367.7	369.13	366.739	367.15	367.15	-1.075 (-0.29%)	29,219
31 Aug 2022	GBX	366.808	369.83	366.808	368.225	368.225	+1.275 (+0.35%)	322
30 Aug 2022	GBX	368.05	368.169	366.074	366.95	366.95	+1 (+0.27%)	2,589
26 Aug 2022	GBX	363.128	365.95	363.128	365.95	365.95	+3 (+0.83%)	8,855
25 Aug 2022	GBX	363.05	363.237	362.487	362.95	362.95	-0.425 (-0.12%)	2,910
24 Aug 2022	GBX	365.83	365.83	363.375	363.375	363.375	-1.325 (-0.36%)	152
23 Aug 2022	GBX	365.256	365.256	364.7	364.7	364.7	-2.1 (-0.57%)	1,172
22 Aug 2022	GBX	367.55	367.55	366.63	366.8	366.8	+0.8 (+0.22%)	1,475
19 Aug 2022	GBX	366.9	367.28	365.874	366	366	+1.675 (+0.46%)	76,907
18 Aug 2022	GBX	363.2	364.7	363.2	364.325	364.325	+2.65 (+0.73%)	6,123
17 Aug 2022	GBX	359.355	363.144	359.355	361.675	361.675	-0.9 (-0.25%)	2,022
16 Aug 2022	GBX	365.387	365.387	362.575	362.575	362.575	-0.275 (-0.08%)	286
15 Aug 2022	GBX	363.337	363.64	362.85	362.85	362.85	+1.925 (+0.53%)	36
12 Aug 2022	GBX	361.118	361.638	359.458	360.925	360.925	+2.425 (+0.68%)	4,148
11 Aug 2022	GBX	356.795	359.566	356.795	358.5	358.5	-0.35 (-0.10%)	909
10 Aug 2022	GBX	360.631	360.631	358.253	358.85	358.85	-1.25 (-0.35%)	1,412

Unicorn Response |