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
3 Aug 2020	GBX	381.6	383.25	381.6	382.7	382.7	+2.5 (+0.66%)	11,276
31 Jul 2020	GBX	380.2	380.2	380.2	380.2	380.2	-3.05 (-0.80%)	0
30 Jul 2020	GBX	383.25	383.25	383.25	383.25	383.25	-0.75 (-0.20%)	0
29 Jul 2020	GBX	384.3	384.3	384	384	384	-1.025 (-0.27%)	1,006
28 Jul 2020	GBX	385.025	385.025	385.025	385.025	385.025	-1.275 (-0.33%)	195,551
27 Jul 2020	GBX	387.35	387.35	386.3	386.3	386.3	-3.15 (-0.81%)	26
24 Jul 2020	GBX	390.15	390.15	389.45	389.45	389.45	-1.675 (-0.43%)	45,635
23 Jul 2020	GBX	391.75	391.75	391.125	391.125	391.125	-0.2 (-0.05%)	837
22 Jul 2020	GBX	391.325	391.325	391.325	391.325	391.325	+0.4 (+0.10%)	202
21 Jul 2020	GBX	392.65	392.65	390.925	390.925	390.925	-3.025 (-0.77%)	769
20 Jul 2020	GBX	397.45	397.45	393.95	393.95	393.95	-3.95 (-0.99%)	541
17 Jul 2020	GBX	396.4	397.9	396.4	397.9	397.9	+2.7 (+0.68%)	471
16 Jul 2020	GBX	395.2	395.2	395.2	395.2	395.2	+0.1 (+0.03%)	0
15 Jul 2020	GBX	395.1	395.1	395.1	395.1	395.1	-2.25 (-0.57%)	0
14 Jul 2020	GBX	397.75	397.75	397.35	397.35	397.35	+2.4 (+0.61%)	10,724
13 Jul 2020	GBX	395.45	395.45	394.95	394.95	394.95	+0.1 (+0.03%)	100
10 Jul 2020	GBX	394.85	394.85	394.85	394.85	394.85	-0.65 (-0.16%)	0
9 Jul 2020	GBX	395.5	395.5	395.5	395.5	395.5	-0.575 (-0.15%)	0
8 Jul 2020	GBX	395.05	396.075	395.05	396.075	396.075	+0.125 (+0.03%)	1,027
7 Jul 2020	GBX	395.95	395.95	395.95	395.95	395.95	-2.975 (-0.75%)	0
6 Jul 2020	GBX	398.925	398.925	398.925	398.925	398.925	-0.825 (-0.21%)	0
3 Jul 2020	GBX	399.75	399.75	399.75	399.75	399.75	+0.475 (+0.12%)	0
2 Jul 2020	GBX	399.65	399.65	397.75	399.275	399.275	+0.075 (+0.02%)	526
1 Jul 2020	GBX	402.25	402.25	399.2	399.2	399.2	-3.175 (-0.79%)	23,680
30 Jun 2020	GBX	402.375	402.375	402.375	402.375	402.375	-3.625 (-0.89%)	0
29 Jun 2020	GBX	406	406	406	406	406	+2.325 (+0.58%)	0
26 Jun 2020	GBX	404.05	404.05	403.675	403.675	403.675	+2.825 (+0.70%)	17
25 Jun 2020	GBX	400.85	400.85	400.85	400.85	400.85	+0.55 (+0.14%)	0
24 Jun 2020	GBX	401.25	401.25	399.95	400.3	400.3	+2.85 (+0.72%)	11,942
23 Jun 2020	GBX	397.45	397.45	397.45	397.45	397.45	-2.375 (-0.59%)	0

Unicorn Response |