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
24 Mar 2020	GBX	429.05	429.05	421.45	421.45	421.45	-7.6 (-1.77%)	1,975
23 Mar 2020	GBX	429.05	429.05	429.05	429.05	429.05	+35.1 (+8.91%)	0
20 Mar 2020	GBX	402.7	413.314	393.95	393.95	393.95	-20.075 (-4.85%)	45,257
19 Mar 2020	GBX	417.9	430.5	410.4	414.025	414.025	-0.8 (-0.19%)	8,371
18 Mar 2020	GBX	411.45	421.75	408.7	414.825	414.825	+7.25 (+1.78%)	748
17 Mar 2020	GBX	404.65	412.15	404.65	407.575	407.575	+5.075 (+1.26%)	2,423
16 Mar 2020	GBX	396	402.5	395.9	402.5	402.5	+7.275 (+1.84%)	8,608
13 Mar 2020	GBX	394.45	398.5	390.55	395.225	395.225	+2.375 (+0.60%)	5,195
12 Mar 2020	GBX	392.25	392.85	392.25	392.85	392.85	+8.075 (+2.10%)	1,177
11 Mar 2020	GBX	384.775	384.775	384.775	384.775	384.775	-0.45 (-0.12%)	0
10 Mar 2020	GBX	385.225	385.225	385.225	385.225	385.225	+4.575 (+1.20%)	0
9 Mar 2020	GBX	379.2	385.1	378.75	380.65	380.65	-2.45 (-0.64%)	1,028
6 Mar 2020	GBX	382.65	383.7	382.1	383.1	383.1	-2.075 (-0.54%)	11,068
5 Mar 2020	GBX	385.175	385.175	385.175	385.175	385.175	-3.325 (-0.86%)	0
4 Mar 2020	GBX	388.75	388.75	388.5	388.5	388.5	-0.45 (-0.12%)	8,028
3 Mar 2020	GBX	388.95	388.95	388.95	388.95	388.95	+0.225 (+0.06%)	0
2 Mar 2020	GBX	388.35	388.725	388.35	388.725	388.725	+0.35 (+0.09%)	4,103
28 Feb 2020	GBX	387.1	388.375	387.1	388.375	388.375	+4.25 (+1.11%)	1,053
27 Feb 2020	GBX	384.125	384.125	384.125	384.125	384.125	+2.3 (+0.60%)	0
26 Feb 2020	GBX	381.825	381.825	381.825	381.825	381.825	+2.475 (+0.65%)	0
25 Feb 2020	GBX	379.35	379.35	379.35	379.35	379.35	-2.25 (-0.59%)	0
24 Feb 2020	GBX	382.8	382.8	381.6	381.6	381.6	+1.825 (+0.48%)	3,793
21 Feb 2020	GBX	379.775	379.775	379.775	379.775	379.775	-2.525 (-0.66%)	0
20 Feb 2020	GBX	382.3	382.3	382.3	382.3	382.3	+2.3 (+0.61%)	0
19 Feb 2020	GBX	380	380	380	380	380	+2.175 (+0.58%)	0
18 Feb 2020	GBX	378.1	378.1	377.825	377.825	377.825	-0.275 (-0.07%)	14,595
17 Feb 2020	GBX	377.8	378.1	377.8	378.1	378.1	+0.35 (+0.09%)	1,321
14 Feb 2020	GBX	377.75	377.75	377.75	377.75	377.75	+0.85 (+0.23%)	0
13 Feb 2020	GBX	376.9	376.9	376.9	376.9	376.9	-2.4 (-0.63%)	0
12 Feb 2020	GBX	380.05	380.05	379.3	379.3	379.3	-0.875 (-0.23%)	14,697

Unicorn Response |