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
21 Aug 2019	GBX	405.2	405.2	404.475	404.475	404.475	+0.2 (+0.05%)	646
20 Aug 2019	GBX	404.275	404.275	404.275	404.275	404.275	-0.375 (-0.09%)	0
19 Aug 2019	GBX	404.65	404.65	404.65	404.65	404.65	+0.8 (+0.20%)	0
16 Aug 2019	GBX	403.85	403.85	403.85	403.85	403.85	-0.975 (-0.24%)	0
15 Aug 2019	GBX	404.825	404.825	404.825	404.825	404.825	-1.6 (-0.39%)	0
14 Aug 2019	GBX	405.95	406.425	405.95	406.425	406.425	+1.075 (+0.27%)	1,011
13 Aug 2019	GBX	405.35	405.35	405.35	405.35	405.35	-0.875 (-0.22%)	34,056
12 Aug 2019	GBX	406.225	406.225	406.225	406.225	406.225	+0.425 (+0.10%)	0
9 Aug 2019	GBX	405.8	405.8	405.8	405.8	405.8	+2.1 (+0.52%)	0
8 Aug 2019	GBX	403.7	403.7	403.7	403.7	403.7	+0.15 (+0.04%)	0
7 Aug 2019	GBX	404.5	404.846	403.55	403.55	403.55	-0.425 (-0.11%)	38,795
6 Aug 2019	GBX	403.975	403.975	403.975	403.975	403.975	+0.225 (+0.06%)	0
5 Aug 2019	GBX	403.75	403.75	403.75	403.75	403.75	-0.675 (-0.17%)	0
2 Aug 2019	GBX	404.425	404.425	404.425	404.425	404.425	+1.5 (+0.37%)	0
1 Aug 2019	GBX	402.925	402.925	402.925	402.925	402.925	+3.225 (+0.81%)	0
31 Jul 2019	GBX	399.7	399.7	399.7	399.7	399.7	-1.8 (-0.45%)	0
30 Jul 2019	GBX	401.5	401.5	401.5	401.5	401.5	+2.425 (+0.61%)	0
29 Jul 2019	GBX	396.2	399.075	396.2	399.075	399.075	+5.125 (+1.30%)	1,738
26 Jul 2019	GBX	391.85	393.95	391.85	393.95	393.95	+2.775 (+0.71%)	1,562
25 Jul 2019	GBX	391.175	391.175	391.175	391.175	391.175	+0.15 (+0.04%)	0
24 Jul 2019	GBX	392.7	392.7	391.025	391.025	391.025	-1.15 (-0.29%)	7,160
23 Jul 2019	GBX	392.175	392.175	392.175	392.175	392.175	+0.85 (+0.22%)	0
22 Jul 2019	GBX	391.325	391.325	391.325	391.325	391.325	+1.15 (+0.29%)	0
19 Jul 2019	GBX	390.175	390.175	390.175	390.175	390.175	+0.05 (+0.01%)	0
18 Jul 2019	GBX	391.15	391.15	390.125	390.125	390.125	-1.8 (-0.46%)	64,431
17 Jul 2019	GBX	392.65	392.65	391.925	391.925	391.925	-0.05 (-0.01%)	1
16 Jul 2019	GBX	389.95	391.975	389.95	391.975	391.975	+3.325 (+0.86%)	412
15 Jul 2019	GBX	388.65	388.65	388.65	388.65	388.65	+1.5 (+0.39%)	0
12 Jul 2019	GBX	387.15	387.15	387.15	387.15	387.15	-0.775 (-0.20%)	0
11 Jul 2019	GBX	387.925	387.925	387.925	387.925	387.925	-1.375 (-0.35%)	0

Unicorn Response |