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 Jun 2017	GBX	376.69	376.75	376.69	376.75	376.75	-2.25 (-0.59%)	509,904
28 Jun 2017	GBX	379.8	382.5	379	379	379	-4.55 (-1.19%)	10,518
27 Jun 2017	GBX	383.44	383.55	383.44	383.55	383.55	-2.35 (-0.61%)	4,532,480
26 Jun 2017	GBX	385.84	385.9	385.84	385.9	385.9	+0.45 (+0.12%)	509,904
23 Jun 2017	GBX	385.65	385.65	385.45	385.45	385.45	-2.15 (-0.55%)	56,656
22 Jun 2017	GBX	387.6	387.6	387.6	387.6	387.6	-0.15 (-0.04%)	0
21 Jun 2017	GBX	387.75	387.75	387.75	387.75	387.75	-1.4 (-0.36%)	0
20 Jun 2017	GBX	389.15	389.15	389.15	389.15	389.15	+4.05 (+1.05%)	0
19 Jun 2017	GBX	385.1	385.1	385.1	385.1	385.1	+1.25 (+0.33%)	0
16 Jun 2017	GBX	383.85	383.85	383.85	383.85	383.85	-0.9 (-0.23%)	0
15 Jun 2017	GBX	384.75	384.75	384.75	384.75	384.75	-5.6 (-1.43%)	0
14 Jun 2017	GBX	390.35	390.35	390.35	390.35	390.35	-0.1 (-0.03%)	0
13 Jun 2017	GBX	390.45	390.45	390.45	390.45	390.45	-2.25 (-0.57%)	0
12 Jun 2017	GBX	392.7	392.7	392.7	392.7	392.7	+1.85 (+0.47%)	0
9 Jun 2017	GBX	390.85	390.85	390.85	390.85	390.85	+5.95 (+1.55%)	0
8 Jun 2017	GBX	384.9	384.9	384.9	384.9	384.9	0.0 (0.0%)	0
7 Jun 2017	GBX	384.9	384.9	384.9	384.9	384.9	-2.2 (-0.57%)	0
6 Jun 2017	GBX	387.1	387.1	387.1	387.1	387.1	+1.9 (+0.49%)	0
5 Jun 2017	GBX	385.2	385.2	385.2	385.2	385.2	-1.85 (-0.48%)	0
2 Jun 2017	GBX	387.05	387.05	387.05	387.05	387.05	+1.4 (+0.36%)	0
1 Jun 2017	GBX	385.65	385.65	385.65	385.65	385.65	+0.3 (+0.08%)	0
31 May 2017	GBX	385.35	385.35	385.35	385.35	385.35	-0.9 (-0.23%)	0
30 May 2017	GBX	385.7	386.9575	385.6	386.25	386.25	-2.5 (-0.64%)	138,568
26 May 2017	GBX	388.75	388.75	388.75	388.75	388.75	+5.4 (+1.41%)	0
25 May 2017	GBX	383.35	383.35	383.35	383.35	383.35	+0.2 (+0.05%)	0
24 May 2017	GBX	383.15	383.15	383.15	383.15	383.15	+1.85 (+0.49%)	0
23 May 2017	GBX	381.3	381.3	381.3	381.3	381.3	-0.6 (-0.16%)	0
22 May 2017	GBX	381.9	381.9	381.9	381.9	381.9	+1.1 (+0.29%)	0
19 May 2017	GBX	380.8	380.8	380.8	380.8	380.8	-1.3 (-0.34%)	0
18 May 2017	GBX	381.416	382.1	381.416	382.1	382.1	-1.5 (-0.39%)	351

Unicorn Response |