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
11 Feb 2020	GBX	379.4	380.175	379.4	380.175	380.175	-0.875 (-0.23%)	8,132
10 Feb 2020	GBX	380.85	381.05	380.85	381.05	381.05	-0.525 (-0.14%)	6,549
7 Feb 2020	GBX	380.6	381.575	380.6	381.575	381.575	+1.55 (+0.41%)	2,544
6 Feb 2020	GBX	380.025	380.025	380.025	380.025	380.025	+1.825 (+0.48%)	0
5 Feb 2020	GBX	376.4	378.2	376.15	378.2	378.2	+0.875 (+0.23%)	48,193
4 Feb 2020	GBX	377.325	377.325	377.325	377.325	377.325	-0.725 (-0.19%)	0
3 Feb 2020	GBX	377.6	378.05	377.6	378.05	378.05	+5.5 (+1.48%)	495
31 Jan 2020	GBX	372.55	372.55	372.55	372.55	372.55	-2.925 (-0.78%)	0
30 Jan 2020	GBX	375.475	375.475	375.475	375.475	375.475	-1.95 (-0.52%)	0
29 Jan 2020	GBX	377.425	377.425	377.425	377.425	377.425	-0.375 (-0.10%)	0
28 Jan 2020	GBX	377.8	377.8	377.8	377.8	377.8	+1.9 (+0.51%)	0
27 Jan 2020	GBX	376.15	376.15	375.9	375.9	375.9	+0.75 (+0.20%)	7,251
24 Jan 2020	GBX	375.15	375.15	375.15	375.15	375.15	+1.25 (+0.33%)	0
23 Jan 2020	GBX	373.9	373.9	373.9	373.9	373.9	+1.05 (+0.28%)	0
22 Jan 2020	GBX	374.7	374.7	372.85	372.85	372.85	-2.45 (-0.65%)	69
21 Jan 2020	GBX	375.35	375.45	375.3	375.3	375.3	-1.45 (-0.38%)	8,693
20 Jan 2020	GBX	376.75	376.75	376.75	376.75	376.75	+0.5 (+0.13%)	0
17 Jan 2020	GBX	376.05	376.25	376.05	376.25	376.25	+1.2 (+0.32%)	6,628
16 Jan 2020	GBX	376.65	376.65	375.05	375.05	375.05	-1.025 (-0.27%)	600
15 Jan 2020	GBX	376.075	376.075	376.075	376.075	376.075	-1.225 (-0.32%)	0
14 Jan 2020	GBX	377	377.3	377	377.3	377.3	+0.35 (+0.09%)	7,749
13 Jan 2020	GBX	377.35	377.35	376.95	376.95	376.95	+2.125 (+0.57%)	1,407
10 Jan 2020	GBX	374.825	374.825	374.825	374.825	374.825	+0.625 (+0.17%)	0
9 Jan 2020	GBX	374.2	374.2	374.2	374.2	374.2	+0.35 (+0.09%)	0
8 Jan 2020	GBX	373.85	373.85	373.85	373.85	373.85	+1 (+0.27%)	0
7 Jan 2020	GBX	373	373	372.25	372.85	372.85	+1.225 (+0.33%)	3,652
6 Jan 2020	GBX	371.625	371.625	371.625	371.625	371.625	-2.1 (-0.56%)	0
3 Jan 2020	GBX	373.725	373.725	373.725	373.725	373.725	+2.25 (+0.61%)	0
2 Jan 2020	GBX	370.25	371.475	369.95	371.475	371.475	+1.325 (+0.36%)	3,725
31 Dec 2019	GBX	372	372.1	370.15	370.15	370.15	-1.175 (-0.32%)	96,951

Unicorn Response |