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
21 Jan 2021	GBX	360.2	360.2	359.7	359.7	359.7	-1.8 (-0.50%)	30,470
20 Jan 2021	GBX	361.75	362.45	361.5	361.5	361.5	-1.325 (-0.37%)	17,538
19 Jan 2021	GBX	362.825	362.825	362.825	362.825	362.825	-1.1 (-0.30%)	0
18 Jan 2021	GBX	364.2	364.793	363.925	363.925	363.925	+0.7 (+0.19%)	5,492
15 Jan 2021	GBX	363.225	363.225	363.225	363.225	363.225	+2.9 (+0.80%)	0
14 Jan 2021	GBX	361.55	361.55	360.325	360.325	360.325	-1.4 (-0.39%)	19,811
13 Jan 2021	GBX	360.9	361.75	360.55	361.725	361.725	+0.15 (+0.04%)	14,118
12 Jan 2021	GBX	361.575	361.575	361.575	361.575	361.575	-3.725 (-1.02%)	0
11 Jan 2021	GBX	365.3	365.3	365.3	365.3	365.3	+1.85 (+0.51%)	0
8 Jan 2021	GBX	363.45	363.45	363.45	363.45	363.45	-0.55 (-0.15%)	0
7 Jan 2021	GBX	364	364	364	364	364	+0.95 (+0.26%)	0
6 Jan 2021	GBX	364.15	364.15	363.05	363.05	363.05	+0.3 (+0.08%)	7,697
5 Jan 2021	GBX	363.75	363.95	362.75	362.75	362.75	-0.55 (-0.15%)	33,175
4 Jan 2021	GBX	362.15	364.1	361.3	363.3	363.3	+1.975 (+0.55%)	280,806
31 Dec 2020	GBX	361.325	361.325	361.325	361.325	361.325	-1.875 (-0.52%)	0
30 Dec 2020	GBX	363.2	363.2	363.2	363.2	363.2	-2.25 (-0.62%)	0
29 Dec 2020	GBX	365.4	366.4	365.4	365.45	365.45	+2.375 (+0.65%)	15,896
24 Dec 2020	GBX	364.05	364.05	363.075	363.075	363.075	-2.375 (-0.65%)	12
23 Dec 2020	GBX	365.45	365.45	365.45	365.45	365.45	-4.85 (-1.31%)	0
22 Dec 2020	GBX	366.95	370.3	366.95	370.3	370.3	-0.25 (-0.07%)	4,960
21 Dec 2020	GBX	371.698	371.698	370.55	370.55	370.55	+4.9 (+1.34%)	3,860
18 Dec 2020	GBX	364.6	365.65	364.6	365.65	365.65	+3.5 (+0.97%)	2,202
17 Dec 2020	GBX	363.45	363.45	362.15	362.15	362.15	-3.425 (-0.94%)	1
16 Dec 2020	GBX	365.2	365.7	365.05	365.575	365.575	-1.175 (-0.32%)	8,332
15 Dec 2020	GBX	366.75	366.75	366.75	366.75	366.75	-3.325 (-0.90%)	0
14 Dec 2020	GBX	367.255	370.075	367.255	370.075	370.075	-3.05 (-0.82%)	5,380
11 Dec 2020	GBX	373.125	373.125	373.125	373.125	373.125	+2.025 (+0.55%)	0
10 Dec 2020	GBX	370.65	371.1	370.3	371.1	371.1	-1.975 (-0.53%)	5,241
9 Dec 2020	GBX	372.6	373.075	371.4	373.075	373.075	-0.9 (-0.24%)	35,068
8 Dec 2020	GBX	373.248	373.975	373.248	373.975	373.975	+0.05 (+0.01%)	3

Unicorn Response |