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
28 Jun 2022	GBX	346.528	346.6	345.459	346.6	346.6	+2.2 (+0.64%)	771
27 Jun 2022	GBX	344.85	344.85	344.059	344.4	344.4	-0.6 (-0.17%)	9,125
24 Jun 2022	GBX	345.171	346.037	345	345	345	-2.125 (-0.61%)	1,707
23 Jun 2022	GBX	348.1	348.1	347.125	347.125	347.125	+3.675 (+1.07%)	382
22 Jun 2022	GBX	344.1	344.45	343.45	343.45	343.45	+1.45 (+0.42%)	3,226
21 Jun 2022	GBX	341.4	342.578	341.4	342	342	-0.475 (-0.14%)	3,765
20 Jun 2022	GBX	342.578	342.578	342.106	342.475	342.475	-1 (-0.29%)	732
17 Jun 2022	GBX	342.8	343.475	342.465	343.475	343.475	+3.775 (+1.11%)	2,473
16 Jun 2022	GBX	340	344.6	339.7	339.7	339.7	-10.725 (-3.06%)	3,938
15 Jun 2022	GBX	350.949	350.949	350.425	350.425	350.425	-0.45 (-0.13%)	401
14 Jun 2022	GBX	347.3	352.545	347.3	350.875	350.875	-0.05 (-0.01%)	3,200
13 Jun 2022	GBX	351.1	352.203	350.925	350.925	350.925	-0.175 (-0.05%)	3,495
10 Jun 2022	GBX	351.3	351.3	350.378	351.1	351.1	+3.825 (+1.10%)	1,962
9 Jun 2022	GBX	347.7	347.75	345.928	347.275	347.275	-0.825 (-0.24%)	2,396
8 Jun 2022	GBX	347.55	348.1	346.909	348.1	348.1	+0.55 (+0.16%)	1,767
7 Jun 2022	GBX	348.678	348.678	347.059	347.55	347.55	-1.075 (-0.31%)	367
6 Jun 2022	GBX	350.6	350.6	348.306	348.625	348.625	-2.775 (-0.79%)	5,929
1 Jun 2022	GBX	351.009	351.4	351.009	351.4	351.4	+2.25 (+0.64%)	1,623
31 May 2022	GBX	350.5	350.85	348.409	349.15	349.15	-0.3 (-0.09%)	4,827
30 May 2022	GBX	350.1	350.4353	349.45	349.45	349.45	-1.7 (-0.48%)	35,422
27 May 2022	GBX	350.4	351.25	350.4	351.15	351.15	+0.375 (+0.11%)	1,137
26 May 2022	GBX	352.45	352.7	350.775	350.775	350.775	-1.1 (-0.31%)	9,611
25 May 2022	GBX	353.05	353.05	351.875	351.875	351.875	+0.575 (+0.16%)	2,616
24 May 2022	GBX	351.178	351.623	349.656	351.3	351.3	+2.8 (+0.80%)	3,061
23 May 2022	GBX	348.112	348.914	348.112	348.5	348.5	-3.225 (-0.92%)	29,399
20 May 2022	GBX	352.35	352.35	350.928	351.725	351.725	+1.475 (+0.42%)	2,448
19 May 2022	GBX	352.3	352.3	350.137	350.25	350.25	-1.35 (-0.38%)	15,664
18 May 2022	GBX	351.414	351.6	350.562	351.6	351.6	+1.675 (+0.48%)	1,069
17 May 2022	GBX	353.8	353.8	349.459	349.925	349.925	-7.55 (-2.11%)	2,624
16 May 2022	GBX	356.671	357.475	356.506	357.475	357.475	+0.55 (+0.15%)	1,354

Unicorn Response |