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
25 Jul 2018	GBX	359.5	359.5	359.5	359.5	359.5	+0.4 (+0.11%)	0
24 Jul 2018	GBX	359.1	359.1	359.1	359.1	359.1	-1.4 (-0.39%)	0
23 Jul 2018	GBX	360.5	360.5	360.5	360.5	360.5	-1.1 (-0.30%)	0
20 Jul 2018	GBX	361.6	361.6	361.6	361.6	361.6	-3.1 (-0.85%)	0
19 Jul 2018	GBX	365.1	365.1	364.7	364.7	364.7	+2.1 (+0.58%)	7
18 Jul 2018	GBX	362.6	362.6	362.6	362.6	362.6	+3.4 (+0.95%)	0
17 Jul 2018	GBX	359.1	359.2	359.1	359.2	359.2	+1.5 (+0.42%)	109
16 Jul 2018	GBX	357.7	357.7	357.7	357.7	357.7	-0.45 (-0.13%)	0
13 Jul 2018	GBX	358.15	358.15	358.15	358.15	358.15	+0.25 (+0.07%)	0
12 Jul 2018	GBX	358.4	358.4	357.9	357.9	357.9	+0.6 (+0.17%)	12,613
11 Jul 2018	GBX	357.3	357.3	357.3	357.3	357.3	+1 (+0.28%)	0
10 Jul 2018	GBX	356.3	356.3	356.3	356.3	356.3	-1.1 (-0.31%)	0
9 Jul 2018	GBX	357.4	357.4	357.4	357.4	357.4	+1.1 (+0.31%)	0
6 Jul 2018	GBX	358	358	356.3	356.3	356.3	-1.6 (-0.45%)	508
5 Jul 2018	GBX	357.9	357.9	357.9	357.9	357.9	+0.4 (+0.11%)	0
4 Jul 2018	GBX	357.5	357.5	357.5	357.5	357.5	-0.9 (-0.25%)	0
3 Jul 2018	GBX	359.1	359.1	358.4	358.4	358.4	-1.75 (-0.49%)	275
2 Jul 2018	GBX	360.6	361.5	359.6	360.15	360.15	+2.05 (+0.57%)	1,099
29 Jun 2018	GBX	358.1	358.1	358.1	358.1	358.1	-2.55 (-0.71%)	0
28 Jun 2018	GBX	360.9	360.9	360.65	360.65	360.65	+1.4 (+0.39%)	3,114
27 Jun 2018	GBX	357.1	359.25	357.1	359.25	359.25	+3.05 (+0.86%)	81,000
26 Jun 2018	GBX	356.2	356.2	356.2	356.2	356.2	+0.85 (+0.24%)	0
25 Jun 2018	GBX	355.35	355.35	355.35	355.35	355.35	+0.3 (+0.08%)	0
22 Jun 2018	GBX	355.05	355.05	355.05	355.05	355.05	-0.2 (-0.06%)	0
21 Jun 2018	GBX	355.8	355.8	355.25	355.25	355.25	-1.5 (-0.42%)	10,959
20 Jun 2018	GBX	356.75	356.75	356.75	356.75	356.75	-0.75 (-0.21%)	0
19 Jun 2018	GBX	357.6	357.6	357.5	357.5	357.5	+2.6 (+0.73%)	6,952
18 Jun 2018	GBX	354.9	354.9	354.9	354.9	354.9	+0.7 (+0.20%)	0
15 Jun 2018	GBX	354.2	354.2	354.2	354.2	354.2	+2.2 (+0.63%)	0
14 Jun 2018	GBX	349	352	349	352	352	-4.5 (-1.26%)	4

Unicorn Response |