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
18 Oct 2018	GBX	357.1	357.875	357.1	357.875	357.875	+0.675 (+0.19%)	9,984
17 Oct 2018	GBX	357.2	357.2	357.2	357.2	357.2	+2.2 (+0.62%)	0
16 Oct 2018	GBX	355	355	355	355	355	-1.775 (-0.50%)	0
15 Oct 2018	GBX	356.775	356.775	356.775	356.775	356.775	-0.175 (-0.05%)	0
12 Oct 2018	GBX	355.55	356.95	355.55	356.95	356.95	+1.4 (+0.39%)	373
11 Oct 2018	GBX	353.7	355.55	353.7	355.55	355.55	+0.75 (+0.21%)	184
10 Oct 2018	GBX	354.8	354.8	354.8	354.8	354.8	-1.9 (-0.53%)	0
9 Oct 2018	GBX	356.7	356.7	356.7	356.7	356.7	-1.65 (-0.46%)	0
8 Oct 2018	GBX	358.35	358.35	358.35	358.35	358.35	+0.825 (+0.23%)	0
5 Oct 2018	GBX	357.525	357.525	357.525	357.525	357.525	-2.65 (-0.74%)	0
4 Oct 2018	GBX	360.7	360.9	360.175	360.175	360.175	-1.975 (-0.55%)	25,590
3 Oct 2018	GBX	362.15	362.15	362.15	362.15	362.15	-1.5 (-0.41%)	0
2 Oct 2018	GBX	363.75	363.75	363.65	363.65	363.65	+1.875 (+0.52%)	506
1 Oct 2018	GBX	361.775	361.775	361.775	361.775	361.775	-0.175 (-0.05%)	0
28 Sep 2018	GBX	361.95	361.95	361.95	361.95	361.95	+2.2 (+0.61%)	0
27 Sep 2018	GBX	359.75	359.75	359.75	359.75	359.75	+2.575 (+0.72%)	0
26 Sep 2018	GBX	358.1	358.1	357.175	357.175	357.175	-0.45 (-0.13%)	3,292
25 Sep 2018	GBX	357.625	357.625	357.625	357.625	357.625	-0.85 (-0.24%)	0
24 Sep 2018	GBX	359.5	359.5	358.475	358.475	358.475	-1.45 (-0.40%)	49,940
21 Sep 2018	GBX	359.925	359.925	359.925	359.925	359.925	+4.675 (+1.32%)	0
20 Sep 2018	GBX	355.25	355.25	355.25	355.25	355.25	-2.525 (-0.71%)	0
19 Sep 2018	GBX	357.775	357.775	357.775	357.775	357.775	-0.95 (-0.26%)	0
18 Sep 2018	GBX	358.725	358.725	358.725	358.725	358.725	-0.775 (-0.22%)	0
17 Sep 2018	GBX	359.5	359.5	359.5	359.5	359.5	-1.6 (-0.44%)	0
14 Sep 2018	GBX	361.1	361.1	361.1	361.1	361.1	+0.05 (+0.01%)	3,790
13 Sep 2018	GBX	361.05	361.05	361.05	361.05	361.05	-1.35 (-0.37%)	0
12 Sep 2018	GBX	362.5	362.5	362.4	362.4	362.4	-1.6 (-0.44%)	4
11 Sep 2018	GBX	364	364	364	364	364	+0.65 (+0.18%)	0
10 Sep 2018	GBX	363.35	363.35	363.35	363.35	363.35	-2.15 (-0.59%)	0
7 Sep 2018	GBX	365	365.5	365	365.5	365.5	-1.075 (-0.29%)	22,253

Unicorn Response |