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 Nov 2023	GBX	319.65	319.65	318.193	319.625	319.625	+2.625 (+0.83%)	6,307
28 Nov 2023	GBX	318.15	318.15	316.718	317	317	-0.15 (-0.05%)	1,551
27 Nov 2023	GBX	317.15	317.15	315.593	317.15	317.15	+1.375 (+0.44%)	4,946
24 Nov 2023	GBX	317.4	318.505	315.775	315.775	315.775	-3.5 (-1.10%)	33,269
23 Nov 2023	GBX	319.65	319.75	318.793	319.275	319.275	-2.325 (-0.72%)	14,170
22 Nov 2023	GBX	320.75	321.6	320.357	321.6	321.6	+1.15 (+0.36%)	2,496
21 Nov 2023	GBX	319.55	320.45	319.04	320.45	320.45	+1.5 (+0.47%)	2,427
20 Nov 2023	GBX	319.847	320.298	318.95	318.95	318.95	-2.525 (-0.79%)	560
17 Nov 2023	GBX	321.475	321.475	321.475	321.475	321.475	+0.25 (+0.08%)	1,312
16 Nov 2023	GBX	320.8	321.225	320.087	321.225	321.225	+2.4 (+0.75%)	4,116
15 Nov 2023	GBX	319.25	320.198	318.825	318.825	318.825	-1.375 (-0.43%)	5,443
14 Nov 2023	GBX	320.3	321.95	320.1	320.2	320.2	+0.15 (+0.05%)	64,050
13 Nov 2023	GBX	320.6	322.212	320.05	320.05	320.05	-3.55 (-1.10%)	92,568
10 Nov 2023	GBX	323.65	324.45	321.54	323.6	323.6	+1.225 (+0.38%)	15,754
9 Nov 2023	GBX	323.25	323.398	322.35	322.375	322.375	-0.3 (-0.09%)	10,420
8 Nov 2023	GBX	323.336	323.336	322.675	322.675	322.675	+1.275 (+0.40%)	36,335
7 Nov 2023	GBX	319.147	321.4	319.147	321.4	321.4	+3.8 (+1.20%)	86
6 Nov 2023	GBX	318.25	318.45	317.6	317.6	317.6	-2.425 (-0.76%)	84,005
3 Nov 2023	GBX	320.85	321.205	319.74	320.025	320.025	-1.375 (-0.43%)	2,833
2 Nov 2023	GBX	320.2	321.4	319.925	321.4	321.4	+1.7 (+0.53%)	108,895
1 Nov 2023	GBX	316.25	319.7	315.893	319.7	319.7	+2.875 (+0.91%)	25,435
31 Oct 2023	GBX	316.1	316.825	315.743	316.825	316.825	+1.375 (+0.44%)	98,940
30 Oct 2023	GBX	318.5	318.65	315.368	315.45	315.45	-0.95 (-0.30%)	34,312
27 Oct 2023	GBX	317.25	317.25	316.4	316.4	316.4	+0.25 (+0.08%)	1,006
26 Oct 2023	GBX	315.24	316.15	314.693	316.15	316.15	+0.75 (+0.24%)	6,010
25 Oct 2023	GBX	316.8	317.146	315.4	315.4	315.4	+0.4 (+0.13%)	13,936
24 Oct 2023	GBX	313.25	315.15	312.743	315	315	+2.35 (+0.75%)	5,284
23 Oct 2023	GBX	312.7	312.784	311.695	312.65	312.65	-2.225 (-0.71%)	10,531
20 Oct 2023	GBX	314.65	314.875	313.993	314.875	314.875	+0.975 (+0.31%)	15,750
19 Oct 2023	GBX	313.9	314.075	313.9	313.9	313.9	-1 (-0.32%)	588

First
4
5
6
7
8
Last

Unicorn Response |