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
7 May 2020	GBX	409.8	413	409.8	411.825	411.825	+3.675 (+0.90%)	14
6 May 2020	GBX	408.15	408.15	408.15	408.15	408.15	+2.65 (+0.65%)	0
5 May 2020	GBX	405.5	405.5	405.5	405.5	405.5	-0.875 (-0.22%)	0
4 May 2020	GBX	407.05	407.05	406.375	406.375	406.375	+4.4 (+1.09%)	394
1 May 2020	GBX	409.5	409.5	401.8	401.975	401.975	+1.575 (+0.39%)	150
30 Apr 2020	GBX	404.35	404.35	400.2	400.4	400.4	-4.875 (-1.20%)	5,554
29 Apr 2020	GBX	405.275	405.275	405.275	405.275	405.275	+1.825 (+0.45%)	0
28 Apr 2020	GBX	403.55	403.55	403.45	403.45	403.45	-1.2 (-0.30%)	15,873
27 Apr 2020	GBX	404.65	404.65	404.65	404.65	404.65	-4.25 (-1.04%)	0
24 Apr 2020	GBX	408.9	408.9	408.9	408.9	408.9	+3.125 (+0.77%)	0
23 Apr 2020	GBX	405.775	405.775	405.775	405.775	405.775	-0.25 (-0.06%)	0
22 Apr 2020	GBX	406.025	406.025	406.025	406.025	406.025	-2.125 (-0.52%)	0
21 Apr 2020	GBX	405.75	408.15	405.75	408.15	408.15	+4.925 (+1.22%)	13,680
20 Apr 2020	GBX	403.35	403.35	403.225	403.225	403.225	-0.025 (-0.01%)	174
17 Apr 2020	GBX	403.25	403.25	403.25	403.25	403.25	-0.3 (-0.07%)	0
16 Apr 2020	GBX	401.95	403.55	401.95	403.55	403.55	+5.2 (+1.31%)	23,864
15 Apr 2020	GBX	398.35	398.35	398.35	398.35	398.35	-0.325 (-0.08%)	0
14 Apr 2020	GBX	398	398.675	398	398.675	398.675	-5.925 (-1.46%)	3,580
9 Apr 2020	GBX	407	407	404.6	404.6	404.6	-0.925 (-0.23%)	905
8 Apr 2020	GBX	405.525	405.525	405.525	405.525	405.525	-1.925 (-0.47%)	0
7 Apr 2020	GBX	409.45	409.45	407.45	407.45	407.45	-0.975 (-0.24%)	57
6 Apr 2020	GBX	414.35	414.35	407.15	408.425	408.425	-0.95 (-0.23%)	37
3 Apr 2020	GBX	409.7	409.9	409.375	409.375	409.375	+6.45 (+1.60%)	597
2 Apr 2020	GBX	402.925	402.925	402.925	402.925	402.925	-0.5 (-0.12%)	0
1 Apr 2020	GBX	402.6	404.95	401.05	403.425	403.425	+2.775 (+0.69%)	1,865
31 Mar 2020	GBX	407.8	407.8	398.45	400.65	400.65	-3.8 (-0.94%)	6,423
30 Mar 2020	GBX	409	409	404.45	404.45	404.45	+2 (+0.50%)	1,527
27 Mar 2020	GBX	402.45	402.45	402.45	402.45	402.45	-7.325 (-1.79%)	0
26 Mar 2020	GBX	423.2	423.2	409.775	409.775	409.775	-15.3 (-3.60%)	57
25 Mar 2020	GBX	432.35	432.35	425.075	425.075	425.075	+3.625 (+0.86%)	1,822

Unicorn Response |