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
25 Aug 2021	GBX	353.1	353.15	352.3	352.675	352.675	-0.35 (-0.10%)	8,929
24 Aug 2021	GBX	353.3	353.75	353.025	353.025	353.025	+0.075 (+0.02%)	4,610
23 Aug 2021	GBX	353.2	353.8	352.95	352.95	352.95	-2.475 (-0.70%)	8,746
20 Aug 2021	GBX	356.1	356.2	355.425	355.425	355.425	+1.025 (+0.29%)	12,674
19 Aug 2021	GBX	353.2	354.7	353.2	354.4	354.4	+2.7 (+0.77%)	26,902
18 Aug 2021	GBX	351.75	352.15	351.49	351.7	351.7	-1.075 (-0.30%)	6,748
17 Aug 2021	GBX	351.6	353.4	351.6	352.775	352.775	+2.375 (+0.68%)	24,947
16 Aug 2021	GBX	350.35	351.096	349.62	350.4	350.4	+0.475 (+0.14%)	2,849
13 Aug 2021	GBX	351.4	351.4	349.925	349.925	349.925	-0.35 (-0.10%)	15,425
12 Aug 2021	GBX	350.05	350.275	348.99	350.275	350.275	+1.225 (+0.35%)	284
11 Aug 2021	GBX	350.05	350.2	348.59	349.05	349.05	-0.325 (-0.09%)	14,584
10 Aug 2021	GBX	349.6	350.3	348.95	349.375	349.375	-0.275 (-0.08%)	40,258
9 Aug 2021	GBX	349.85	350.2	349.2	349.65	349.65	+0.025 (+0.01%)	14,588
6 Aug 2021	GBX	349.05	350.1	349.05	349.625	349.625	+1.275 (+0.37%)	2,797
5 Aug 2021	GBX	349.5	349.85	348.35	348.35	348.35	-1.05 (-0.30%)	3,936
4 Aug 2021	GBX	349.2	349.75	348.88	349.4	349.4	-0.625 (-0.18%)	7,331
3 Aug 2021	GBX	349.55	350.55	349.55	350.025	350.025	+0.125 (+0.04%)	5,402
2 Aug 2021	GBX	349.5	350.05	349.03	349.9	349.9	+1 (+0.29%)	46,013
30 Jul 2021	GBX	347.55	349.05	347.35	348.9	348.9	+1.6 (+0.46%)	55,265
29 Jul 2021	GBX	347.25	347.7	346.83	347.3	347.3	-2.3 (-0.66%)	4,346
28 Jul 2021	GBX	350.1	350.2	349.42	349.6	349.6	+0.025 (+0.01%)	363,871
27 Jul 2021	GBX	351.05	351.63	349.575	349.575	349.575	-1.45 (-0.41%)	11,494
26 Jul 2021	GBX	351.9	352.15	350.9	351.025	351.025	-1.2 (-0.34%)	5,992
23 Jul 2021	GBX	353.25	353.3	352.225	352.225	352.225	-0.125 (-0.04%)	11,561
22 Jul 2021	GBX	351.93	352.35	351.75	352.35	352.35	-1.5 (-0.42%)	1,776
21 Jul 2021	GBX	357.15	357.15	353.83	353.85	353.85	-2.625 (-0.74%)	26,299
20 Jul 2021	GBX	355.45	357.57	354.7	356.475	356.475	+1.85 (+0.52%)	41,793
19 Jul 2021	GBX	352.85	354.625	352.85	354.625	354.625	+3.425 (+0.98%)	22,748
16 Jul 2021	GBX	351.03	351.2	351.03	351.2	351.2	+1.95 (+0.56%)	6,419
15 Jul 2021	GBX	350.55	350.55	348.78	349.25	349.25	+0.25 (+0.07%)	23,980

Unicorn Response |