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
2 Jun 2021	GBX	344.7	344.98	344.25	344.25	344.25	-0.4 (-0.12%)	2,381
1 Jun 2021	GBX	344.7	345.05	344.4	344.65	344.65	+0.35 (+0.10%)	6,275
28 May 2021	GBX	344.1	345.04	344.1	344.3	344.3	+0.1 (+0.03%)	6,984
27 May 2021	GBX	346.1	346.1	343.89	344.2	344.2	-1.75 (-0.51%)	3,418
26 May 2021	GBX	345	345.95	345	345.95	345.95	+0.075 (+0.02%)	11,866
25 May 2021	GBX	345.85	345.91	345.85	345.875	345.875	+1.1 (+0.32%)	1,277
24 May 2021	GBX	345.5	345.57	344.59	344.775	344.775	+0.575 (+0.17%)	11,085
21 May 2021	GBX	343.25	344.4	342.84	344.2	344.2	-0.125 (-0.04%)	5,610
20 May 2021	GBX	345.2	345.56	344.325	344.325	344.325	-0.2 (-0.06%)	2,973
19 May 2021	GBX	345	345	344.49	344.525	344.525	+0.925 (+0.27%)	5,886
18 May 2021	GBX	343.6	343.86	343.24	343.6	343.6	-1.85 (-0.54%)	1,536
17 May 2021	GBX	345.95	346.18	345.45	345.45	345.45	-0.525 (-0.15%)	5,874
14 May 2021	GBX	347.45	347.45	345.975	345.975	345.975	-1.575 (-0.45%)	6,777
13 May 2021	GBX	346.65	347.84	346.65	347.55	347.55	+1.675 (+0.48%)	4,613
12 May 2021	GBX	345.75	346	345.5	345.875	345.875	+0.675 (+0.20%)	7,182
11 May 2021	GBX	346.15	346.15	345.2	345.2	345.2	-0.95 (-0.27%)	12,610
10 May 2021	GBX	346.35	346.8	346.15	346.15	346.15	-4.15 (-1.18%)	3,133
7 May 2021	GBX	352	352.75	350.3	350.3	350.3	-2.525 (-0.72%)	11,894
6 May 2021	GBX	351.7	353.35	351.7	352.825	352.825	+0.85 (+0.24%)	3,017
5 May 2021	GBX	352.45	352.59	351.9	351.975	351.975	-0.9 (-0.26%)	3,082
4 May 2021	GBX	352.65	353.9	352.61	352.875	352.875	-1.175 (-0.33%)	13,070
30 Apr 2021	GBX	351.55	354.05	351.55	354.05	354.05	+4.125 (+1.18%)	3,329
29 Apr 2021	GBX	350.55	350.55	349.925	349.925	349.925	-1.075 (-0.31%)	59,932
28 Apr 2021	GBX	352.65	352.65	351	351	351	-0.05 (-0.01%)	10,688
27 Apr 2021	GBX	352.55	352.55	351.05	351.05	351.05	-1.075 (-0.31%)	3,020
26 Apr 2021	GBX	351.85	352.36	351.8	352.125	352.125	-1.3 (-0.37%)	27,419
23 Apr 2021	GBX	352.95	353.75	352.95	353.425	353.425	+0.275 (+0.08%)	10,142
22 Apr 2021	GBX	352.35	354.632	352.35	353.15	353.15	+1.75 (+0.50%)	92,155
21 Apr 2021	GBX	353.1	353.11	351.4	351.4	351.4	-0.15 (-0.04%)	2,520
20 Apr 2021	GBX	351	351.55	350.45	351.55	351.55	+1.4 (+0.40%)	10,334

Unicorn Response |