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
15 Feb 2022	GBX	339.8048	339.8048	339.35	339.35	339.35	-0.35 (-0.10%)	102
14 Feb 2022	GBX	341.3	341.3	339.7	339.7	339.7	+1.875 (+0.56%)	1,744
11 Feb 2022	GBX	339.2844	339.2844	337.825	337.825	337.825	+0.9 (+0.27%)	196
10 Feb 2022	GBX	340.35	341.1276	336.925	336.925	336.925	-5.125 (-1.50%)	3,938
9 Feb 2022	GBX	342.2844	342.2844	340.8527	342.05	342.05	-0.075 (-0.02%)	406
8 Feb 2022	GBX	341.8	342.5344	341.8	342.125	342.125	-0.3 (-0.09%)	2,618
7 Feb 2022	GBX	343.35	343.4	341.912	342.425	342.425	-1.175 (-0.34%)	8,051
4 Feb 2022	GBX	344.25	344.93	343.6	343.6	343.6	+0.45 (+0.13%)	2,574
3 Feb 2022	GBX	343.15	343.15	342.3651	343.15	343.15	-2.075 (-0.60%)	16,238
2 Feb 2022	GBX	344.7527	345.428	344.7527	345.225	345.225	-0.85 (-0.25%)	5,775
1 Feb 2022	GBX	346.35	346.65	346.075	346.075	346.075	-2.25 (-0.65%)	1,011
31 Jan 2022	GBX	347.1	348.325	346.97	348.325	348.325	+0.425 (+0.12%)	1,425
28 Jan 2022	GBX	348.4	349.18	347.9	347.9	347.9	-0.25 (-0.07%)	2,589
27 Jan 2022	GBX	348.15	348.15	348.15	348.15	348.15	+1.6 (+0.46%)	0
26 Jan 2022	GBX	347.1	347.1	346.55	346.55	346.55	-0.475 (-0.14%)	621
25 Jan 2022	GBX	347.43	347.74	347.025	347.025	347.025	-1.225 (-0.35%)	492
24 Jan 2022	GBX	346.942	348.25	346.942	348.25	348.25	+3.15 (+0.91%)	1,485
21 Jan 2022	GBX	345.95	345.95	345.1	345.1	345.1	+2.65 (+0.77%)	129
20 Jan 2022	GBX	342.8	343.084	342.45	342.45	342.45	+0.6 (+0.18%)	903
19 Jan 2022	GBX	341.818	342.03	341.15	341.85	341.85	-1.95 (-0.57%)	1,583
18 Jan 2022	GBX	344.4	344.4	342.91	343.8	343.8	+1.35 (+0.39%)	4,235
17 Jan 2022	GBX	342.78	342.78	342.45	342.45	342.45	-0.6 (-0.17%)	83
14 Jan 2022	GBX	342.55	343.05	342.037	343.05	343.05	+0.7 (+0.20%)	2,811
13 Jan 2022	GBX	341.95	342.88	341.95	342.35	342.35	-1.4 (-0.41%)	1,184
12 Jan 2022	GBX	344.33	344.33	343.65	343.75	343.75	-1.225 (-0.36%)	228
11 Jan 2022	GBX	345.23	345.23	344.975	344.975	344.975	-1.3 (-0.38%)	49
10 Jan 2022	GBX	346.729	346.729	346.275	346.275	346.275	-0.6 (-0.17%)	2,834
7 Jan 2022	GBX	347.588	347.588	346.875	346.875	346.875	-1.35 (-0.39%)	805
6 Jan 2022	GBX	348.37	348.37	347.89	348.225	348.225	+0.125 (+0.04%)	66
5 Jan 2022	GBX	348.25	349.83	348.1	348.1	348.1	-1.575 (-0.45%)	4,503

Unicorn Response |