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
9 Aug 2022	GBX	360.132	360.879	358.296	360.1	360.1	-0.625 (-0.17%)	3,919
8 Aug 2022	GBX	357.95	361.678	357.95	360.725	360.725	+0.325 (+0.09%)	25,740
5 Aug 2022	GBX	361.35	361.771	360.4	360.4	360.4	-2.325 (-0.64%)	1,428
4 Aug 2022	GBX	363.953	363.953	362.725	362.725	362.725	+2.75 (+0.76%)	75
3 Aug 2022	GBX	359.05	360.882	359.05	359.975	359.975	-1.7 (-0.47%)	2,218
2 Aug 2022	GBX	363.95	363.95	361.675	361.675	361.675	+1.1 (+0.31%)	1,307
1 Aug 2022	GBX	360.25	361.226	360.25	360.575	360.575	-2.95 (-0.81%)	2,193
29 Jul 2022	GBX	364.901	364.901	363.525	363.525	363.525	+0.125 (+0.03%)	7,631
28 Jul 2022	GBX	362.25	363.95	362.25	363.4	363.4	+1.175 (+0.32%)	4,754
27 Jul 2022	GBX	362.8	363.3	361.421	362.225	362.225	-0.85 (-0.23%)	17,030
26 Jul 2022	GBX	363.075	363.075	363.075	363.075	363.075	+0.9 (+0.25%)	0
25 Jul 2022	GBX	361.55	362.69	361.156	362.175	362.175	-0.225 (-0.06%)	1,471
22 Jul 2022	GBX	363.35	363.607	361.85	362.4	362.4	+1.925 (+0.53%)	4,640
21 Jul 2022	GBX	359.1	361.4	359.1	360.475	360.475	+1.125 (+0.31%)	1,851
20 Jul 2022	GBX	358.1	359.35	358.1	359.35	359.35	+1.1 (+0.31%)	262
19 Jul 2022	GBX	358.25	358.25	358.25	358.25	358.25	-0.575 (-0.16%)	0
18 Jul 2022	GBX	358.5	359.956	358.409	358.825	358.825	-3.775 (-1.04%)	10,004
15 Jul 2022	GBX	363.121	363.121	362.6	362.6	362.6	-0.625 (-0.17%)	160
14 Jul 2022	GBX	363.05	363.225	363.05	363.225	363.225	+3.65 (+1.02%)	3,380
13 Jul 2022	GBX	359.585	360.181	359.575	359.575	359.575	-0.8 (-0.22%)	1,724
12 Jul 2022	GBX	362.7	362.7	360.375	360.375	360.375	+0.05 (+0.01%)	721
11 Jul 2022	GBX	360.571	360.571	360.325	360.325	360.325	+5.65 (+1.59%)	306
8 Jul 2022	GBX	357.15	357.15	354.675	354.675	354.675	-2.55 (-0.71%)	7,173
7 Jul 2022	GBX	358.587	358.587	357.225	357.225	357.225	-5.225 (-1.44%)	2,402
6 Jul 2022	GBX	365.4	365.4	361.871	362.45	362.45	-1.4 (-0.38%)	2,163
5 Jul 2022	GBX	358.55	363.85	358.55	363.85	363.85	+8.225 (+2.31%)	9,521
4 Jul 2022	GBX	355.771	355.771	354.859	355.625	355.625	-3.375 (-0.94%)	1,324
1 Jul 2022	GBX	355.216	359.957	355.216	359	359	+6.725 (+1.91%)	2,201
30 Jun 2022	GBX	350.409	352.621	350.409	352.275	352.275	+2.35 (+0.67%)	535
29 Jun 2022	GBX	346.55	350.087	346.55	349.925	349.925	+3.325 (+0.96%)	1,057

Unicorn Response |