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
7 Oct 2021	GBX	354.2	355.1	353.35	353.35	353.35	-2.625 (-0.74%)	9,508
6 Oct 2021	GBX	355.25	356.15	355.25	355.975	355.975	+2 (+0.57%)	3,819
5 Oct 2021	GBX	354.9	355	353.975	353.975	353.975	-1.375 (-0.39%)	3,825
4 Oct 2021	GBX	355.55	355.9	353.99	355.35	355.35	-0.925 (-0.26%)	13,659
1 Oct 2021	GBX	355.68	356.8	355.68	356.275	356.275	-0.75 (-0.21%)	209
30 Sep 2021	GBX	357.7	358.8	356.98	357.025	357.025	-1.75 (-0.49%)	2,090
29 Sep 2021	GBX	355.6	359	355.6	358.775	358.775	+2.725 (+0.77%)	14,313
28 Sep 2021	GBX	352.6	356.37	352.6	356.05	356.05	+3.925 (+1.11%)	9,032
27 Sep 2021	GBX	352	352.445	351.43	352.125	352.125	-0.7 (-0.20%)	10,173
24 Sep 2021	GBX	352.5	352.825	351.79	352.825	352.825	+1.475 (+0.42%)	8,374
23 Sep 2021	GBX	354	354.25	351.15	351.35	351.35	-3.15 (-0.89%)	15,472
22 Sep 2021	GBX	354.55	355.1	354.5	354.5	354.5	-0.675 (-0.19%)	886
21 Sep 2021	GBX	354.7	355.175	354.1	355.175	355.175	+0.925 (+0.26%)	3,303
20 Sep 2021	GBX	354.55	354.65	353.59	354.25	354.25	+2.4 (+0.68%)	7,908
17 Sep 2021	GBX	351.5	353.7	351.5	351.85	351.85	+0.2 (+0.06%)	14,294
16 Sep 2021	GBX	351.4	352.25	350.49	351.65	351.65	+1.25 (+0.36%)	16,612
15 Sep 2021	GBX	350.85	351.3	350.4	350.4	350.4	+0.25 (+0.07%)	4,486
14 Sep 2021	GBX	350.35	350.35	349.5	350.15	350.15	-0.05 (-0.01%)	206,256
13 Sep 2021	GBX	350.5	350.793	350.2	350.2	350.2	+0.3 (+0.09%)	8,357
10 Sep 2021	GBX	349.4	350.45	349.18	349.9	349.9	-0.525 (-0.15%)	2,958
9 Sep 2021	GBX	351.65	351.65	350.2	350.425	350.425	-1.95 (-0.55%)	4,372
8 Sep 2021	GBX	352.9	352.9	351.3	352.375	352.375	+1.1 (+0.31%)	8,750
7 Sep 2021	GBX	351.65	351.95	350.64	351.275	351.275	+0.425 (+0.12%)	2,626
6 Sep 2021	GBX	351.1	351.15	350.25	350.85	350.85	+1.45 (+0.41%)	7,761
3 Sep 2021	GBX	350.2	350.2	349.3	349.4	349.4	-1.225 (-0.35%)	23,379
2 Sep 2021	GBX	351.65	351.65	350.625	350.625	350.625	-0.85 (-0.24%)	1,490
1 Sep 2021	GBX	352.55	352.55	351.42	351.475	351.475	-0.625 (-0.18%)	9,258
31 Aug 2021	GBX	352.05	352.5	351.37	352.1	352.1	-0.05 (-0.01%)	4,070
27 Aug 2021	GBX	353.4	353.4	350.05	352.15	352.15	-0.25 (-0.07%)	3,393
26 Aug 2021	GBX	352.5	352.85	352.04	352.4	352.4	-0.275 (-0.08%)	5,865

Unicorn Response |