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
15 Mar 2018	GBX	342.35	342.35	341.8	342.35	342.35	-0.2 (-0.06%)	953
14 Mar 2018	GBX	342.55	342.55	342.55	342.55	342.55	+1.1 (+0.32%)	0
13 Mar 2018	GBX	341.45	341.8	341.45	341.45	341.45	-1.7 (-0.50%)	613
12 Mar 2018	GBX	343.15	343.15	343.15	343.15	343.15	-0.25 (-0.07%)	0
9 Mar 2018	GBX	343.4	343.9	343.4	343.4	343.4	-1.05 (-0.30%)	18,848
8 Mar 2018	GBX	343.4	344.45	343.4	344.45	344.45	+1.95 (+0.57%)	416
7 Mar 2018	GBX	342.5	342.5	342.5	342.5	342.5	-0.2 (-0.06%)	0
6 Mar 2018	GBX	342.1	342.7	342.1	342.7	342.7	-0.65 (-0.19%)	1,862
5 Mar 2018	GBX	343.35	343.35	343.35	343.35	343.35	-2.4 (-0.69%)	0
2 Mar 2018	GBX	345.75	345.75	345.75	345.75	345.75	-1.55 (-0.45%)	0
1 Mar 2018	GBX	347.3	347.3	347.3	347.3	347.3	+2.05 (+0.59%)	0
28 Feb 2018	GBX	345.25	345.25	345.25	345.25	345.25	+3.3 (+0.97%)	0
27 Feb 2018	GBX	341.95	341.95	341.95	341.95	341.95	-0.25 (-0.07%)	0
26 Feb 2018	GBX	342.2	342.2	342.2	342.2	342.2	+1.35 (+0.40%)	0
23 Feb 2018	GBX	340.85	340.9	340.85	340.85	340.85	-0.35 (-0.10%)	606
22 Feb 2018	GBX	342.1	342.1	341.2	341.2	341.2	-0.35 (-0.10%)	6,028
21 Feb 2018	GBX	341.55	341.55	341.3	341.55	341.55	+1.65 (+0.49%)	5
20 Feb 2018	GBX	340.8	340.8	339.9	339.9	339.9	-0.3 (-0.09%)	9,436
19 Feb 2018	GBX	340.2	340.2	340.2	340.2	340.2	+1.15 (+0.34%)	0
16 Feb 2018	GBX	339.05	339.05	339.05	339.05	339.05	+1.2 (+0.36%)	0
15 Feb 2018	GBX	337.85	337.85	337.85	337.85	337.85	-3 (-0.88%)	0
14 Feb 2018	GBX	340.85	340.85	340.85	340.85	340.85	-1.9 (-0.55%)	0
13 Feb 2018	GBX	342.75	342.75	342.75	342.75	342.75	-2.1 (-0.61%)	0
12 Feb 2018	GBX	345.4	345.4	344.85	344.85	344.85	-0.7 (-0.20%)	12,214
9 Feb 2018	GBX	345.55	345.55	345.55	345.55	345.55	+3.1 (+0.91%)	0
8 Feb 2018	GBX	342.45	342.45	342.45	342.45	342.45	-2.15 (-0.62%)	0
7 Feb 2018	GBX	344.6	344.6	344.6	344.6	344.6	+0.55 (+0.16%)	0
6 Feb 2018	GBX	345.9	346.2	344.05	344.05	344.05	+3.55 (+1.04%)	65,108
5 Feb 2018	GBX	340.5	340.5	338.276	340.5	340.5	+2.2 (+0.65%)	12,520
2 Feb 2018	GBX	338.3	338.3	338.3	338.3	338.3	+1.3 (+0.39%)	0

Unicorn Response |