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
10 Jul 2019	GBX	389.3	389.3	389.3	389.3	389.3	-1.275 (-0.33%)	0
9 Jul 2019	GBX	390.575	390.575	390.575	390.575	390.575	+1.575 (+0.40%)	0
8 Jul 2019	GBX	389.5	389.5	389	389	389	+0.325 (+0.08%)	90
5 Jul 2019	GBX	388.675	388.675	388.675	388.675	388.675	+1.35 (+0.35%)	0
4 Jul 2019	GBX	387.325	387.325	387.325	387.325	387.325	-0.325 (-0.08%)	0
3 Jul 2019	GBX	388.55	388.55	387.65	387.65	387.65	+1.225 (+0.32%)	2,501
2 Jul 2019	GBX	385.7	386.425	385.7	386.425	386.425	+2 (+0.52%)	1,476
1 Jul 2019	GBX	384.9	384.9	384.425	384.425	384.425	+1.65 (+0.43%)	1,029
28 Jun 2019	GBX	382.5	382.9	382.5	382.775	382.775	-0.55 (-0.14%)	38,574
27 Jun 2019	GBX	383.4	383.4	383.325	383.325	383.325	+0.625 (+0.16%)	1,766
26 Jun 2019	GBX	382.7	382.7	382.7	382.7	382.7	+0.775 (+0.20%)	0
25 Jun 2019	GBX	381.925	381.925	381.925	381.925	381.925	+0.275 (+0.07%)	0
24 Jun 2019	GBX	382.55	382.55	381.65	381.65	381.65	-0.65 (-0.17%)	49,946
21 Jun 2019	GBX	382.3	382.3	382.3	382.3	382.3	-1.3 (-0.34%)	0
20 Jun 2019	GBX	383.6	383.6	383.6	383.6	383.6	+0.175 (+0.05%)	0
19 Jun 2019	GBX	384.45	384.45	383.425	383.425	383.425	-2.725 (-0.71%)	7,452
18 Jun 2019	GBX	386.15	386.15	386.15	386.15	386.15	+0.8 (+0.21%)	0
17 Jun 2019	GBX	385.35	385.35	385.35	385.35	385.35	+1.075 (+0.28%)	0
14 Jun 2019	GBX	384.275	384.275	384.275	384.275	384.275	+2.4 (+0.63%)	0
13 Jun 2019	GBX	382.6	382.6	381.875	381.875	381.875	-4.05 (-1.05%)	8,976
12 Jun 2019	GBX	385.925	385.925	385.925	385.925	385.925	+0.075 (+0.02%)	0
11 Jun 2019	GBX	385.85	385.85	385.85	385.85	385.85	-1.325 (-0.34%)	0
10 Jun 2019	GBX	387.175	387.175	387.175	387.175	387.175	+1.375 (+0.36%)	0
7 Jun 2019	GBX	385.8	385.8	385.8	385.8	385.8	-0.55 (-0.14%)	0
6 Jun 2019	GBX	386.35	386.35	386.35	386.35	386.35	+0.05 (+0.01%)	0
5 Jun 2019	GBX	386.176	386.3	386.176	386.3	386.3	-0.475 (-0.12%)	30,590
4 Jun 2019	GBX	386.775	386.775	386.775	386.775	386.775	-1.65 (-0.42%)	0
3 Jun 2019	GBX	388.425	388.425	388.425	388.425	388.425	+0.6 (+0.15%)	0
31 May 2019	GBX	387.825	387.825	387.825	387.825	387.825	0.0 (0.0%)	0
30 May 2019	GBX	387.825	387.825	387.825	387.825	387.825	+0.6 (+0.15%)	0

Unicorn Response |