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
6 Jan 2017	GBX	397.1812	397.45	397.1812	397.45	397.45	+3.1 (+0.79%)	77,002
5 Jan 2017	GBX	394.35	394.35	394.35	394.35	394.35	-3.2 (-0.80%)	0
4 Jan 2017	GBX	397.55	397.55	397.55	397.55	397.55	-1.55 (-0.39%)	0
3 Jan 2017	GBX	397.975	399.1	397.975	399.1	399.1	+2.65 (+0.67%)	37,306
30 Dec 2016	GBX	396.45	396.45	396.45	396.45	396.45	-1.85 (-0.46%)	0
29 Dec 2016	GBX	398.3	398.3	398.3	398.3	398.3	+0.75 (+0.19%)	0
28 Dec 2016	GBX	397.55	397.55	397.55	397.55	397.55	+1.15 (+0.29%)	0
23 Dec 2016	GBX	396.4	396.4	396.4	396.4	396.4	+1.2 (+0.30%)	0
22 Dec 2016	GBX	395.2	395.2	395.2	395.2	395.2	+2.65 (+0.68%)	0
21 Dec 2016	GBX	392.55	392.55	392.55	392.55	392.55	-0.2 (-0.05%)	0
20 Dec 2016	GBX	392.75	392.75	392.75	392.75	392.75	+2.15 (+0.55%)	0
19 Dec 2016	GBX	389.4	390.6	389.4	390.6	390.6	+1.95 (+0.50%)	2,029
16 Dec 2016	GBX	388.65	388.65	388.65	388.65	388.65	-2.35 (-0.60%)	0
15 Dec 2016	GBX	388.5	391	386.7	391	391	+0.25 (+0.06%)	20,000
14 Dec 2016	GBX	390.75	390.75	390.75	390.75	390.75	+0.25 (+0.06%)	0
13 Dec 2016	GBX	390.5	390.5	390.5	390.5	390.5	-0.4 (-0.10%)	0
12 Dec 2016	GBX	393.2	393.2	390.9	390.9	390.9	-3.55 (-0.90%)	12,624
9 Dec 2016	GBX	394.45	394.45	394.45	394.45	394.45	-0.95 (-0.24%)	0
8 Dec 2016	GBX	392.028	395.4	392.028	395.4	395.4	+1.05 (+0.27%)	17,241
7 Dec 2016	GBX	394.35	394.35	394.35	394.35	394.35	+3.8 (+0.97%)	0
6 Dec 2016	GBX	390.55	390.55	390.55	390.55	390.55	+0.1 (+0.03%)	0
5 Dec 2016	GBX	390.45	390.45	390.45	390.45	390.45	-1.45 (-0.37%)	0
2 Dec 2016	GBX	391.9	391.9	391.9	391.9	391.9	-3.15 (-0.80%)	0
1 Dec 2016	GBX	394.2	396.075	394	395.05	395.05	-2.5 (-0.63%)	142,292
30 Nov 2016	GBX	397.55	397.55	397.55	397.55	397.55	-0.2 (-0.05%)	0
29 Nov 2016	GBX	397.75	397.75	397.75	397.75	397.75	-2.2 (-0.55%)	0
28 Nov 2016	GBX	399.9	399.95	399.9	399.95	399.95	+2.1 (+0.53%)	18,073
25 Nov 2016	GBX	398.5	398.5	397.85	397.85	397.85	-0.15 (-0.04%)	24,982
24 Nov 2016	GBX	397.67	398	397.67	398	398	-1.2 (-0.30%)	40,160
23 Nov 2016	GBX	399.2	399.2	399.2	399.2	399.2	-1.45 (-0.36%)	0

Unicorn Response |