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
14 Nov 2019	GBX	385.05	385.05	383.1	383.1	383.1	-0.55 (-0.14%)	52,289
13 Nov 2019	GBX	384.1	384.1	383.65	383.65	383.65	+0.075 (+0.02%)	858
12 Nov 2019	GBX	383.575	383.575	383.575	383.575	383.575	+0.7 (+0.18%)	0
11 Nov 2019	GBX	382.875	382.875	382.875	382.875	382.875	-2.45 (-0.64%)	0
8 Nov 2019	GBX	385.325	385.325	385.325	385.325	385.325	+1.425 (+0.37%)	0
7 Nov 2019	GBX	383.9	383.9	383.9	383.9	383.9	+0.675 (+0.18%)	0
6 Nov 2019	GBX	383.225	383.225	383.225	383.225	383.225	-0.1 (-0.03%)	0
5 Nov 2019	GBX	384.05	384.05	383.325	383.325	383.325	+0.725 (+0.19%)	2,161
4 Nov 2019	GBX	382.856	382.856	382.6	382.6	382.6	+0.9 (+0.24%)	2,620
1 Nov 2019	GBX	381.7	381.7	381.7	381.7	381.7	-0.15 (-0.04%)	0
31 Oct 2019	GBX	381.85	381.85	381.85	381.85	381.85	-1.425 (-0.37%)	0
30 Oct 2019	GBX	382.6	383.275	382.6	383.275	383.275	+1.1 (+0.29%)	4
29 Oct 2019	GBX	382.175	382.175	382.175	382.175	382.175	-0.35 (-0.09%)	0
28 Oct 2019	GBX	382.701	382.701	382.525	382.525	382.525	-1.125 (-0.29%)	105,078
25 Oct 2019	GBX	383.65	383.65	383.65	383.65	383.65	-0.25 (-0.07%)	0
24 Oct 2019	GBX	382.55	383.9	382.55	383.9	383.9	+1.775 (+0.46%)	1,236
23 Oct 2019	GBX	382.125	382.125	382.125	382.125	382.125	+1.95 (+0.51%)	0
22 Oct 2019	GBX	380.175	380.175	380.175	380.175	380.175	+0.875 (+0.23%)	0
21 Oct 2019	GBX	379.3	379.3	379.3	379.3	379.3	-3.625 (-0.95%)	0
18 Oct 2019	GBX	382.925	382.925	382.925	382.925	382.925	-0.275 (-0.07%)	0
17 Oct 2019	GBX	379.6	383.2	379.6	383.2	383.2	-0.675 (-0.18%)	100,000
16 Oct 2019	GBX	388.25	388.25	383.875	383.875	383.875	-2.625 (-0.68%)	12,308
15 Oct 2019	GBX	389.45	389.45	386.5	386.5	386.5	-5.05 (-1.29%)	12,298
14 Oct 2019	GBX	391.55	391.55	391.55	391.55	391.55	+3.275 (+0.84%)	12,316
11 Oct 2019	GBX	395.95	395.95	388.275	388.275	388.275	-11.8 (-2.95%)	12,262
10 Oct 2019	GBX	400.075	400.075	400.075	400.075	400.075	-3.875 (-0.96%)	0
9 Oct 2019	GBX	403.95	403.95	403.95	403.95	403.95	-0.45 (-0.11%)	0
8 Oct 2019	GBX	404.4	404.4	404.4	404.4	404.4	+3.5 (+0.87%)	0
7 Oct 2019	GBX	400.9	400.9	400.9	400.9	400.9	-0.3 (-0.07%)	0
4 Oct 2019	GBX	401.2	401.2	401.2	401.2	401.2	+3.225 (+0.81%)	0

Unicorn Response |