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
4 Mar 2021	GBX	353	353	351.2	351.2	351.2	-0.175 (-0.05%)	115,757
3 Mar 2021	GBX	352.15	352.49	351.375	351.375	351.375	-0.8 (-0.23%)	4,458
2 Mar 2021	GBX	354.1	354.4	352.175	352.175	352.175	+0.35 (+0.10%)	56,116
1 Mar 2021	GBX	351.35	352.4	351.15	351.825	351.825	+1.2 (+0.34%)	8,677
26 Feb 2021	GBX	350.625	350.625	350.625	350.625	350.625	+3.85 (+1.11%)	0
25 Feb 2021	GBX	346.35	347.07	346.35	346.775	346.775	-1.975 (-0.57%)	15,549
24 Feb 2021	GBX	346.65	348.75	346.65	348.75	348.75	+0.425 (+0.12%)	4
23 Feb 2021	GBX	349.45	349.65	348.325	348.325	348.325	-1.875 (-0.54%)	53,673
22 Feb 2021	GBX	350.2	350.2	350.2	350.2	350.2	-1.175 (-0.33%)	0
19 Feb 2021	GBX	351.375	351.375	351.375	351.375	351.375	-1.575 (-0.45%)	0
18 Feb 2021	GBX	352.95	352.95	352.95	352.95	352.95	-2.625 (-0.74%)	0
17 Feb 2021	GBX	354.1	355.575	354.1	355.575	355.575	+1.45 (+0.41%)	1
16 Feb 2021	GBX	354.125	354.125	354.125	354.125	354.125	-0.375 (-0.11%)	0
15 Feb 2021	GBX	355.05	355.05	354.15	354.5	354.5	-2.275 (-0.64%)	2,249
12 Feb 2021	GBX	356.775	356.775	356.775	356.775	356.775	-0.95 (-0.27%)	0
11 Feb 2021	GBX	357.65	357.725	357.65	357.725	357.725	+0.4 (+0.11%)	14,348
10 Feb 2021	GBX	357	357.325	357	357.325	357.325	-1.05 (-0.29%)	163,130
9 Feb 2021	GBX	359.1	359.1	358.1	358.375	358.375	-1.25 (-0.35%)	6,059
8 Feb 2021	GBX	360.3	360.35	359.625	359.625	359.625	-0.025 (-0.01%)	11,804
5 Feb 2021	GBX	359.65	359.65	359.65	359.65	359.65	-1.975 (-0.55%)	0
4 Feb 2021	GBX	364	364	361	361.625	361.625	-0.175 (-0.05%)	54,260
3 Feb 2021	GBX	361.05	361.8	361.05	361.8	361.8	-0.6 (-0.17%)	1
2 Feb 2021	GBX	362.6	362.65	362.4	362.4	362.4	+0.925 (+0.26%)	9,470
1 Feb 2021	GBX	359.55	361.475	359.55	361.475	361.475	+1.5 (+0.42%)	2,222
29 Jan 2021	GBX	362.2	362.2	359.975	359.975	359.975	+0.225 (+0.06%)	4,948
28 Jan 2021	GBX	360.65	360.65	359.75	359.75	359.75	-0.575 (-0.16%)	2
27 Jan 2021	GBX	360.8	360.95	360.325	360.325	360.325	+0.75 (+0.21%)	3,129
26 Jan 2021	GBX	361.9	361.9	359.2	359.575	359.575	-2.325 (-0.64%)	110,518
25 Jan 2021	GBX	361.1	361.95	361.003	361.9	361.9	+0.4 (+0.11%)	49,996
22 Jan 2021	GBX	362	362.1	361.5	361.5	361.5	+1.8 (+0.50%)	21,327

Unicorn Response |