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
21 Jul 2023	GBX	319.1	319.684	318.803	319.075	319.075	+1.325 (+0.42%)	3,912
20 Jul 2023	GBX	318	318.597	317.75	317.75	317.75	-1.525 (-0.48%)	17,757
19 Jul 2023	GBX	320.894	320.894	318.497	319.275	319.275	+4.05 (+1.28%)	561
18 Jul 2023	GBX	314.656	315.225	314.656	315.225	315.225	+1.8 (+0.57%)	21
17 Jul 2023	GBX	314.206	314.206	313.425	313.425	313.425	-0.1 (-0.03%)	109
14 Jul 2023	GBX	314.5	314.5	313.3	313.525	313.525	-1.025 (-0.33%)	790
13 Jul 2023	GBX	315	315	313.856	314.55	314.55	-0.025 (-0.01%)	8,649
12 Jul 2023	GBX	314.203	314.575	314.203	314.575	314.575	+0.65 (+0.21%)	2,803
11 Jul 2023	GBX	313.65	314.25	313.15	313.925	313.925	-1.025 (-0.33%)	37,665
10 Jul 2023	GBX	315.3	315.3	314.403	314.95	314.95	+0.825 (+0.26%)	32,278
7 Jul 2023	GBX	313.95	316.8	313.95	314.125	314.125	-2.7 (-0.85%)	58,391
6 Jul 2023	GBX	316.2	317.128	316.2	316.825	316.825	-3.45 (-1.08%)	747
5 Jul 2023	GBX	320.95	320.984	320.275	320.275	320.275	-0.3 (-0.09%)	2,464
4 Jul 2023	GBX	320.921	320.921	320.156	320.575	320.575	-1.25 (-0.39%)	1,078
3 Jul 2023	GBX	322.35	322.371	321.597	321.825	321.825	-0.175 (-0.05%)	7,738
30 Jun 2023	GBX	322.464	322.464	321.153	322	322	-1.65 (-0.51%)	450
29 Jun 2023	GBX	325.25	325.25	323.165	323.65	323.65	-2.05 (-0.63%)	27,851
28 Jun 2023	GBX	326.05	326.398	323.906	325.7	325.7	+3.2 (+0.99%)	37,242
27 Jun 2023	GBX	323.2	323.278	322.5	322.5	322.5	-1.05 (-0.32%)	1,363
26 Jun 2023	GBX	323.1	324.034	322.853	323.55	323.55	+1.2 (+0.37%)	852
23 Jun 2023	GBX	323.1	323.328	320.933	322.35	322.35	+0.625 (+0.19%)	5,585
22 Jun 2023	GBX	321.406	321.725	321.406	321.725	321.725	0.0 (0.0%)	999
21 Jun 2023	GBX	320.85	323.15	320.85	321.725	321.725	-1.325 (-0.41%)	29,633
20 Jun 2023	GBX	323.65	323.8	321.521	323.05	323.05	+2.525 (+0.79%)	5,105
19 Jun 2023	GBX	320.1	320.844	319.65	320.525	320.525	0.0 (0.0%)	32,123
16 Jun 2023	GBX	319.5	321.028	319.5	320.525	320.525	-1.525 (-0.47%)	3,800
15 Jun 2023	GBX	321.15	323.014	321.15	322.05	322.05	-5.425 (-1.66%)	169,832
14 Jun 2023	GBX	327.6	327.6	327	327.475	327.475	-2.95 (-0.89%)	28,335
13 Jun 2023	GBX	330.1	331.984	330.1	330.425	330.425	-1.75 (-0.53%)	28,015
12 Jun 2023	GBX	330.75	332.471	330.75	332.175	332.175	+1.2 (+0.36%)	4,029

First
7
8
9
10
11
Last

Unicorn Response |