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
13 May 2022	GBX	358.55	358.892	356.925	356.925	356.925	-0.575 (-0.16%)	6,448
12 May 2022	GBX	357.75	358.878	357.011	357.5	357.5	+5.05 (+1.43%)	2,629
11 May 2022	GBX	352.8	353.05	352.45	352.45	352.45	-1.35 (-0.38%)	2,077
10 May 2022	GBX	352.6	354.3	352.6	353.8	353.8	+2.6 (+0.74%)	53,036
9 May 2022	GBX	348.006	351.2	348.006	351.2	351.2	+2.6 (+0.75%)	197
6 May 2022	GBX	349.406	349.5	348.6	348.6	348.6	-1.5 (-0.43%)	14,912
5 May 2022	GBX	350.1	350.1	350.1	350.1	350.1	+3.775 (+1.09%)	1,690
4 May 2022	GBX	345.941	347.298	345.59	346.325	346.325	-0.2 (-0.06%)	761
3 May 2022	GBX	346.525	346.525	346.525	346.525	346.525	-0.95 (-0.27%)	0
29 Apr 2022	GBX	347.2	347.475	347.2	347.475	347.475	-3.075 (-0.88%)	3,380
28 Apr 2022	GBX	350.55	350.55	350.55	350.55	350.55	+0.9 (+0.26%)	0
27 Apr 2022	GBX	348.7	349.65	348.7	349.65	349.65	+2.375 (+0.68%)	860
26 Apr 2022	GBX	346.75	347.275	345.006	347.275	347.275	+4.325 (+1.26%)	878
25 Apr 2022	GBX	340.6	343.3	340.6	342.95	342.95	+6.2 (+1.84%)	5,588
22 Apr 2022	GBX	335.502	336.978	335.3951	336.75	336.75	+3.225 (+0.97%)	15,648
21 Apr 2022	GBX	333.003	333.684	333.003	333.525	333.525	-0.4 (-0.12%)	1,055
20 Apr 2022	GBX	334	334.6	333.7527	333.925	333.925	-1.55 (-0.46%)	7,756
19 Apr 2022	GBX	334.85	336.2	334.85	335.475	335.475	-1.95 (-0.58%)	28,918
14 Apr 2022	GBX	337.7684	337.7684	337.425	337.425	337.425	-2.075 (-0.61%)	35,066
13 Apr 2022	GBX	339.2548	340.1276	339.2548	339.5	339.5	+0.725 (+0.21%)	651
12 Apr 2022	GBX	337	338.775	337	338.775	338.775	+1.175 (+0.35%)	10,097
11 Apr 2022	GBX	337.9	337.9	336.7058	337.6	337.6	-1.95 (-0.57%)	2,681
8 Apr 2022	GBX	339.3776	340.5844	339.3776	339.55	339.55	-0.325 (-0.10%)	805
7 Apr 2022	GBX	339.8	339.875	338.9496	339.875	339.875	-0.625 (-0.18%)	2,572
6 Apr 2022	GBX	340.9	340.9	339.9027	340.5	340.5	+0.2 (+0.06%)	4,117
5 Apr 2022	GBX	340.55	340.55	340.2776	340.3	340.3	-2.375 (-0.69%)	2,520
4 Apr 2022	GBX	342.55	343.1776	342.2	342.675	342.675	+0.475 (+0.14%)	6,399
1 Apr 2022	GBX	342.85	342.85	342.2	342.2	342.2	-1.075 (-0.31%)	1,690
31 Mar 2022	GBX	343.5	344.2776	343.275	343.275	343.275	+1.825 (+0.53%)	1,967
30 Mar 2022	GBX	341.35	341.6708	340.9558	341.45	341.45	+0.45 (+0.13%)	5,233

Unicorn Response |