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
14 Sep 2020	GBX	387.6	387.6	387.05	387.4	387.4	-3.275 (-0.84%)	18,044
11 Sep 2020	GBX	390.675	390.675	390.675	390.675	390.675	+3.025 (+0.78%)	0
10 Sep 2020	GBX	386.3	388.4	385.156	387.65	387.65	+4.15 (+1.08%)	88,027
9 Sep 2020	GBX	384	384	383.5	383.5	383.5	-0.275 (-0.07%)	258
8 Sep 2020	GBX	380.85	383.775	380.85	383.775	383.775	+4.275 (+1.13%)	10,071
7 Sep 2020	GBX	379.2	379.5	379.2	379.5	379.5	+1.5 (+0.40%)	659
4 Sep 2020	GBX	376.9	378	376.9	378	378	+1.2 (+0.32%)	26,560
3 Sep 2020	GBX	376.8	376.8	376.8	376.8	376.8	+0.675 (+0.18%)	0
2 Sep 2020	GBX	376.125	376.125	376.125	376.125	376.125	+4.125 (+1.11%)	0
1 Sep 2020	GBX	372.7	372.7	372	372	372	-1.875 (-0.50%)	1,302
28 Aug 2020	GBX	375.7	376.05	373.875	373.875	373.875	-3.825 (-1.01%)	68,583
27 Aug 2020	GBX	377.7	378.45	377.7	377.7	377.7	-0.025 (-0.01%)	2,882
26 Aug 2020	GBX	378.95	378.95	377.725	377.725	377.725	-1.525 (-0.40%)	1
25 Aug 2020	GBX	379.25	379.25	379.25	379.25	379.25	-2.575 (-0.67%)	371
24 Aug 2020	GBX	380.65	381.825	380.65	381.825	381.825	+0.45 (+0.12%)	34
21 Aug 2020	GBX	381.2	381.375	381.2	381.375	381.375	+1.6 (+0.42%)	2,509
20 Aug 2020	GBX	381.55	381.55	379.775	379.775	379.775	+0.95 (+0.25%)	20,407
19 Aug 2020	GBX	378.825	378.825	378.825	378.825	378.825	+1.15 (+0.30%)	0
18 Aug 2020	GBX	380.2	380.2	377.675	377.675	377.675	-3.85 (-1.01%)	1,131
17 Aug 2020	GBX	381.65	382	380.85	381.525	381.525	-1.075 (-0.28%)	18,905
14 Aug 2020	GBX	382.8	382.8	382.6	382.6	382.6	+1 (+0.26%)	77,397
13 Aug 2020	GBX	381.6	381.6	381.6	381.6	381.6	-0.8 (-0.21%)	0
12 Aug 2020	GBX	382.8	382.8	382.4	382.4	382.4	+0.95 (+0.25%)	77,397
11 Aug 2020	GBX	380.25	381.65	380.25	381.45	381.45	-2.65 (-0.69%)	37,366
10 Aug 2020	GBX	384.1	384.1	384.1	384.1	384.1	+1.625 (+0.42%)	24
7 Aug 2020	GBX	384.1	384.1	382.475	382.475	382.475	+2.125 (+0.56%)	24
6 Aug 2020	GBX	379.85	380.35	379.85	380.35	380.35	+0.4 (+0.11%)	36,846
5 Aug 2020	GBX	380.1	380.85	379.25	379.95	379.95	-3.1 (-0.81%)	2,963
4 Aug 2020	GBX	381.6	383.35	381.6	383.05	383.05	+0.35 (+0.09%)	11,276
3 Aug 2020	GBX	381.6	383.25	381.6	382.7	382.7	+2.5 (+0.66%)	11,276

Unicorn Response |