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
22 Jun 2020	GBX	399.825	399.825	399.825	399.825	399.825	-1.925 (-0.48%)	0
19 Jun 2020	GBX	401.75	401.75	401.1	401.75	401.75	+1.6 (+0.40%)	8,257
18 Jun 2020	GBX	401.5	401.5	400.15	400.15	400.15	+2.475 (+0.62%)	399
17 Jun 2020	GBX	397.675	397.675	397.675	397.675	397.675	+1.925 (+0.49%)	0
16 Jun 2020	GBX	392.35	395.75	392.35	395.75	395.75	-1.325 (-0.33%)	320
15 Jun 2020	GBX	397.1	397.1	396.35	397.075	397.075	-0.95 (-0.24%)	2,002
12 Jun 2020	GBX	398.025	398.025	398.025	398.025	398.025	+3.175 (+0.80%)	0
11 Jun 2020	GBX	394.85	394.85	394.85	394.85	394.85	-1.5 (-0.38%)	0
10 Jun 2020	GBX	396.35	396.35	396.35	396.35	396.35	-0.825 (-0.21%)	0
9 Jun 2020	GBX	397.175	397.175	397.175	397.175	397.175	-0.875 (-0.22%)	0
8 Jun 2020	GBX	398.5	398.5	397.75	398.05	398.05	+1.2 (+0.30%)	454
5 Jun 2020	GBX	398.55	399.55	396.85	396.85	396.85	-4.475 (-1.12%)	5,707
4 Jun 2020	GBX	402.7	402.9	401.325	401.325	401.325	+0.225 (+0.06%)	69
3 Jun 2020	GBX	402.15	402.15	401.1	401.1	401.1	-2.075 (-0.51%)	1,692
2 Jun 2020	GBX	403.55	403.55	403.175	403.175	403.175	-1.5 (-0.37%)	126
1 Jun 2020	GBX	407.9	408.05	404.675	404.675	404.675	-4.35 (-1.06%)	3,522
29 May 2020	GBX	409.35	411	408.5	409.025	409.025	-0.725 (-0.18%)	49,595
28 May 2020	GBX	410.6	410.6	409.75	409.75	409.75	-3.65 (-0.88%)	72,738
27 May 2020	GBX	413.4	413.4	413.4	413.4	413.4	+4.775 (+1.17%)	0
26 May 2020	GBX	408.625	408.625	408.625	408.625	408.625	-5.775 (-1.39%)	0
22 May 2020	GBX	415	415	413.95	414.4	414.4	+0.6 (+0.14%)	14,129
21 May 2020	GBX	413.8	413.8	413.8	413.8	413.8	+2.6 (+0.63%)	0
20 May 2020	GBX	410.7	411.2	410.7	411.2	411.2	-0.55 (-0.13%)	43
19 May 2020	GBX	412.6	412.65	411.75	411.75	411.75	-1.35 (-0.33%)	4,961
18 May 2020	GBX	416.4	416.4	413.1	413.1	413.1	-3.3 (-0.79%)	265
15 May 2020	GBX	416.4	416.4	416.4	416.4	416.4	+2.575 (+0.62%)	0
14 May 2020	GBX	413.825	413.825	413.825	413.825	413.825	+0.875 (+0.21%)	0
13 May 2020	GBX	412.95	412.95	412.95	412.95	412.95	+3.325 (+0.81%)	0
12 May 2020	GBX	409.35	409.625	409.35	409.625	409.625	+0.1 (+0.02%)	1,131
11 May 2020	GBX	410.85	410.85	408.45	409.525	409.525	-2.3 (-0.56%)	2,504

Unicorn Response |