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
30 Apr 2018	GBX	346.25	346.25	346.25	346.25	346.25	+1.05 (+0.30%)	0
27 Apr 2018	GBX	345.2	345.2	345.2	345.2	345.2	+4.05 (+1.19%)	0
26 Apr 2018	GBX	341.15	341.15	341	341.15	341.15	+1.3 (+0.38%)	78
25 Apr 2018	GBX	339.85	339.85	339.85	339.85	339.85	0.0 (0.0%)	0
24 Apr 2018	GBX	339.85	339.85	339.85	339.85	339.85	-0.95 (-0.28%)	0
23 Apr 2018	GBX	340.8	340.8	340.8	340.8	340.8	+1.35 (+0.40%)	0
20 Apr 2018	GBX	339.8	339.8	339.45	339.45	339.45	+4 (+1.19%)	14,105
19 Apr 2018	GBX	335.45	335.45	335.45	335.45	335.45	-0.5 (-0.15%)	0
18 Apr 2018	GBX	335.95	335.95	335.4	335.95	335.95	+1.15 (+0.34%)	1,860
17 Apr 2018	GBX	334.8	334.8	334.8	334.8	334.8	+0.95 (+0.28%)	0
16 Apr 2018	GBX	333.85	333.85	333.85	333.85	333.85	-1.5 (-0.45%)	0
13 Apr 2018	GBX	335.35	335.35	335.35	335.35	335.35	-0.65 (-0.19%)	0
12 Apr 2018	GBX	337	337.3	336	336	336	-1.35 (-0.40%)	110,301
11 Apr 2018	GBX	337.35	337.35	337.35	337.35	337.35	-1 (-0.30%)	0
10 Apr 2018	GBX	338.35	338.35	338.35	338.35	338.35	-0.35 (-0.10%)	0
9 Apr 2018	GBX	340.3	340.3	338.7	338.7	338.7	-1.45 (-0.43%)	20,956
6 Apr 2018	GBX	340.15	340.15	340.15	340.15	340.15	-2.15 (-0.63%)	0
5 Apr 2018	GBX	342.3	342.3	342.3	342.3	342.3	+2.1 (+0.62%)	0
4 Apr 2018	GBX	340.2	340.2	340.2	340.2	340.2	-0.1 (-0.03%)	0
3 Apr 2018	GBX	340.3	340.3	340.3	340.3	340.3	-1.25 (-0.37%)	0
29 Mar 2018	GBX	341.55	341.55	341.55	341.55	341.55	+1.9 (+0.56%)	0
28 Mar 2018	GBX	340.2	340.2	339.65	339.65	339.65	+1.95 (+0.58%)	5,000
27 Mar 2018	GBX	336	339.1	331.5	337.7	337.7	+2.4 (+0.72%)	113,447
26 Mar 2018	GBX	335.3	336.1	335.3	335.3	335.3	-2.1 (-0.62%)	4
23 Mar 2018	GBX	337.4	337.4	337.4	337.4	337.4	-1.2 (-0.35%)	0
22 Mar 2018	GBX	338.6	338.6	338.6	338.6	338.6	+0.25 (+0.07%)	0
21 Mar 2018	GBX	338.35	338.35	338.35	338.35	338.35	-2.2 (-0.65%)	0
20 Mar 2018	GBX	340.55	340.55	340.55	340.55	340.55	+0.3 (+0.09%)	0
19 Mar 2018	GBX	340.25	340.25	340.25	340.25	340.25	-2.3 (-0.67%)	0
16 Mar 2018	GBX	342.55	342.55	342.55	342.55	342.55	+0.2 (+0.06%)	0

Unicorn Response |