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
29 May 2019	GBX	387.225	387.225	387.225	387.225	387.225	+2.1 (+0.55%)	0
28 May 2019	GBX	385.8	385.8	385.125	385.125	385.125	+0.8 (+0.21%)	2,057
24 May 2019	GBX	384.325	384.325	384.325	384.325	384.325	-0.375 (-0.10%)	0
23 May 2019	GBX	385.8	386.35	384.7	384.7	384.7	+0.075 (+0.02%)	20,655
22 May 2019	GBX	384.625	384.625	384.625	384.625	384.625	+3.9 (+1.02%)	0
21 May 2019	GBX	380.725	380.725	380.725	380.725	380.725	-1.3 (-0.34%)	0
20 May 2019	GBX	382.025	382.025	382.025	382.025	382.025	-0.1 (-0.03%)	0
17 May 2019	GBX	382.125	382.125	382.125	382.125	382.125	+1.675 (+0.44%)	0
16 May 2019	GBX	380.45	380.45	380.45	380.45	380.45	+2.2 (+0.58%)	0
15 May 2019	GBX	378.25	378.25	378.25	378.25	378.25	+1.8 (+0.48%)	0
14 May 2019	GBX	376.321	376.45	376.321	376.45	376.45	+1.025 (+0.27%)	1,315
13 May 2019	GBX	372.35	375.425	372.35	375.425	375.425	+2.475 (+0.66%)	62
10 May 2019	GBX	373.6	373.75	372.95	372.95	372.95	+0.1 (+0.03%)	752
9 May 2019	GBX	373.6	373.6	372.85	372.85	372.85	-0.275 (-0.07%)	1,425
8 May 2019	GBX	373.125	373.125	373.125	373.125	373.125	+0.95 (+0.26%)	0
7 May 2019	GBX	372.175	372.175	372.175	372.175	372.175	+3.7 (+1.00%)	0
3 May 2019	GBX	367.95	368.475	367.95	368.475	368.475	-3.375 (-0.91%)	11,127
2 May 2019	GBX	371.85	371.85	371.85	371.85	371.85	+1.4 (+0.38%)	5,951
1 May 2019	GBX	370.45	370.45	370.45	370.45	370.45	-1.4 (-0.38%)	0
30 Apr 2019	GBX	371.85	371.85	371.85	371.85	371.85	-3.025 (-0.81%)	0
29 Apr 2019	GBX	374.875	374.875	374.875	374.875	374.875	+0.575 (+0.15%)	0
26 Apr 2019	GBX	374.3	374.3	374.3	374.3	374.3	-0.15 (-0.04%)	0
25 Apr 2019	GBX	374.15	374.45	374.15	374.45	374.45	+1.1 (+0.29%)	4
24 Apr 2019	GBX	373.25	374.1	373.25	373.35	373.35	+0.2 (+0.05%)	13,715
23 Apr 2019	GBX	372.25	373.15	372.25	373.15	373.15	+1.5 (+0.40%)	542
18 Apr 2019	GBX	371.65	371.65	371.65	371.65	371.65	+1.7 (+0.46%)	0
17 Apr 2019	GBX	370.3	370.4	369.85	369.95	369.95	+0.25 (+0.07%)	6,725
16 Apr 2019	GBX	368.15	369.7	368.15	369.7	369.7	+1.25 (+0.34%)	1,344
15 Apr 2019	GBX	368.45	368.45	368.45	368.45	368.45	+0.05 (+0.01%)	0
12 Apr 2019	GBX	368.4	368.4	368.4	368.4	368.4	-1.05 (-0.28%)	0

Unicorn Response |