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
19 Apr 2021	GBX	353.3	354.6	350.05	350.15	350.15	-4.175 (-1.18%)	9,669
16 Apr 2021	GBX	356	356	353.9	354.325	354.325	-0.8 (-0.23%)	10,308
15 Apr 2021	GBX	355.1	355.4	354.87	355.125	355.125	+0.95 (+0.27%)	1,689
14 Apr 2021	GBX	354.55	355.1	354.175	354.175	354.175	-1.125 (-0.32%)	10,196
13 Apr 2021	GBX	354.5	355.6	354.5	355.3	355.3	+0.625 (+0.18%)	6,282
12 Apr 2021	GBX	355.05	355.15	354.675	354.675	354.675	-0.55 (-0.15%)	4,860
9 Apr 2021	GBX	354.9	355.76	354.63	355.225	355.225	+0.575 (+0.16%)	6,019
8 Apr 2021	GBX	354.7	355.35	354.65	354.65	354.65	+0.25 (+0.07%)	2,018
7 Apr 2021	GBX	353.95	355.21	353.8	354.4	354.4	+2.225 (+0.63%)	13,061
6 Apr 2021	GBX	351.35	352.61	351.35	352.175	352.175	-0.15 (-0.04%)	3,970
1 Apr 2021	GBX	353.15	353.82	352.325	352.325	352.325	-0.8 (-0.23%)	9,561
31 Mar 2021	GBX	354.2	354.2	353.125	353.125	353.125	-1.325 (-0.37%)	2,118
30 Mar 2021	GBX	352.6	354.45	352.6	354.45	354.45	+1.125 (+0.32%)	12,215
29 Mar 2021	GBX	353.35	353.35	352.46	353.325	353.325	-0.4 (-0.11%)	5,540
26 Mar 2021	GBX	353.725	353.725	353.725	353.725	353.725	-1.825 (-0.51%)	0
25 Mar 2021	GBX	355.9	356.25	355.55	355.55	355.55	+0.175 (+0.05%)	5,437
24 Mar 2021	GBX	356.05	356.05	355.29	355.375	355.375	+1.375 (+0.39%)	837
23 Mar 2021	GBX	353.67	354	353.67	354	354	+2.5 (+0.71%)	658
22 Mar 2021	GBX	351.75	351.75	351.29	351.5	351.5	+1.25 (+0.36%)	878
19 Mar 2021	GBX	349.6	351.55	349.6	350.25	350.25	+0.85 (+0.24%)	86,623
18 Mar 2021	GBX	347.5	349.4	347.5	349.4	349.4	-2.175 (-0.62%)	7,811
17 Mar 2021	GBX	350.15	351.85	350.15	351.575	351.575	-0.25 (-0.07%)	8,413
16 Mar 2021	GBX	353.55	353.55	351.825	351.825	351.825	-0.1 (-0.03%)	4,390
15 Mar 2021	GBX	351.8	351.925	351.8	351.925	351.925	+0.525 (+0.15%)	3,880
12 Mar 2021	GBX	350.95	351.4	350.84	351.4	351.4	+0.975 (+0.28%)	3,172
11 Mar 2021	GBX	350.8	351.45	350.425	350.425	350.425	-1.95 (-0.55%)	3,536
10 Mar 2021	GBX	353	353	352.25	352.375	352.375	-0.075 (-0.02%)	3,629
9 Mar 2021	GBX	353	353	352.19	352.45	352.45	-1.475 (-0.42%)	12,535
8 Mar 2021	GBX	354.5	354.5	353.925	353.925	353.925	-0.5 (-0.14%)	9
5 Mar 2021	GBX	354.425	354.425	354.425	354.425	354.425	+3.225 (+0.92%)	0

Unicorn Response |