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
18 Nov 2021	GBX	356.15	356.55	355.45	356.3	356.3	+0.125 (+0.04%)	10,651
17 Nov 2021	GBX	356.35	356.35	355.93	356.175	356.175	-1.025 (-0.29%)	7,725
16 Nov 2021	GBX	356	357.409	356	357.2	357.2	+0.475 (+0.13%)	12,962
15 Nov 2021	GBX	358.1	358.1	356.725	356.725	356.725	-1.3 (-0.36%)	3,600
12 Nov 2021	GBX	357.6	359.023	357.6	358.025	358.025	-0.775 (-0.22%)	214
11 Nov 2021	GBX	358.33	358.8	357.86	358.8	358.8	+2.1 (+0.59%)	800
10 Nov 2021	GBX	356.29	356.87	356.29	356.7	356.7	-0.15 (-0.04%)	1,253
9 Nov 2021	GBX	355.9	356.85	354.75	356.85	356.85	+1.075 (+0.30%)	6,577
8 Nov 2021	GBX	357	358.122	355.6	355.775	355.775	-1.925 (-0.54%)	2,589
5 Nov 2021	GBX	357.8	358.33	357.58	357.7	357.7	+0.8 (+0.22%)	3,171
4 Nov 2021	GBX	354.95	357.02	354.95	356.9	356.9	+4.625 (+1.31%)	2,515
3 Nov 2021	GBX	354.15	354.15	352.275	352.275	352.275	-1.775 (-0.50%)	13,981
2 Nov 2021	GBX	353.6	354.1	352.802	354.05	354.05	+2.2 (+0.63%)	5,982
1 Nov 2021	GBX	352.55	352.55	351.79	351.85	351.85	+0.625 (+0.18%)	921
29 Oct 2021	GBX	349.05	351.225	348.34	351.225	351.225	+2.1 (+0.60%)	1,436
28 Oct 2021	GBX	350.2	350.2	348.93	349.125	349.125	-1.1 (-0.31%)	2,185
27 Oct 2021	GBX	349.57	350.326	349.57	350.225	350.225	+1.7 (+0.49%)	32,410
26 Oct 2021	GBX	348.6	348.77	347.91	348.525	348.525	-0.35 (-0.10%)	10,564
25 Oct 2021	GBX	348.6	349.27	348.32	348.875	348.875	+0.025 (+0.01%)	15,058
22 Oct 2021	GBX	347.8	348.85	347.57	348.85	348.85	+0.825 (+0.24%)	32,710
21 Oct 2021	GBX	348.45	348.45	347.55	348.025	348.025	0.0 (0.0%)	8,186
20 Oct 2021	GBX	349.7	350.05	348.025	348.025	348.025	-0.9 (-0.26%)	209,304
19 Oct 2021	GBX	348	349.13	347.873	348.925	348.925	-2.15 (-0.61%)	704,359
18 Oct 2021	GBX	351.05	351.2	350.8	351.075	351.075	+0.575 (+0.16%)	2,406
15 Oct 2021	GBX	350.85	350.95	350.05	350.5	350.5	-2.1 (-0.60%)	544
14 Oct 2021	GBX	352.1	353.05	351.8	352.6	352.6	-0.175 (-0.05%)	4,901
13 Oct 2021	GBX	352.79	353.15	352.54	352.775	352.775	-0.8 (-0.23%)	89
12 Oct 2021	GBX	354.5	354.55	353.45	353.575	353.575	+0.725 (+0.21%)	4,447
11 Oct 2021	GBX	352.9	353.25	352.39	352.85	352.85	-0.3 (-0.08%)	10,409
8 Oct 2021	GBX	354.1	354.1	353.1	353.15	353.15	-0.2 (-0.06%)	45,347

Unicorn Response |