iShares US Mortgage Backed Sec Recent Share Price (LSE:SMBS)

LSE:SMBS - iShares US Mortgage Backed Securities UCITS iShares US Mortgage Backed Sec
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jun 2023	GBX	333.7	334.6	333.414	333.975	333.975	+0.65 (+0.20%)	6,953
1 Jun 2023	GBX	335.75	335.75	332.9	333.325	333.325	-2.7 (-0.80%)	40,796
31 May 2023	GBX	335.75	336.471	335.224	336.025	336.025	+2.05 (+0.61%)	16,194
30 May 2023	GBX	333.975	333.975	333.975	333.975	333.975	+1.1 (+0.33%)	0
26 May 2023	GBX	332.659	332.875	331.859	332.875	332.875	-1 (-0.30%)	162
25 May 2023	GBX	333.5	333.875	333.459	333.875	333.875	-0.775 (-0.23%)	2,962
24 May 2023	GBX	333.25	335.024	333.25	334.65	334.65	+1.7 (+0.51%)	133,988
23 May 2023	GBX	333.4	333.4	332.95	332.95	332.95	-0.325 (-0.10%)	17
22 May 2023	GBX	333	334.114	329.802	333.275	333.275	-0.05 (-0.02%)	13,101
19 May 2023	GBX	335.121	335.121	332.559	333.325	333.325	-2 (-0.60%)	526
18 May 2023	GBX	335.304	335.325	335.059	335.325	335.325	+0.5 (+0.15%)	3,431
17 May 2023	GBX	335.209	335.209	334.825	334.825	334.825	+0.175 (+0.05%)	8,109
16 May 2023	GBX	333.95	334.65	333.95	334.65	334.65	-0.15 (-0.04%)	382
15 May 2023	GBX	336	336.064	334.462	334.8	334.8	-2.925 (-0.87%)	8,587
12 May 2023	GBX	336.5	337.725	336.5	337.725	337.725	-0.175 (-0.05%)	202
11 May 2023	GBX	337.05	338.35	334.412	337.9	337.9	+4.7 (+1.41%)	1,878
10 May 2023	GBX	332.4	333.2	332.4	333.2	333.2	+1.15 (+0.35%)	1,552
9 May 2023	GBX	332.15	332.714	332.05	332.05	332.05	-0.75 (-0.23%)	1,593
5 May 2023	GBX	335.2	335.2	332.8	332.8	332.8	-4.225 (-1.25%)	1,113
4 May 2023	GBX	337.25	337.25	335.506	337.025	337.025	+0.25 (+0.07%)	38,676
3 May 2023	GBX	337.9	337.9	336.775	336.775	336.775	-0.75 (-0.22%)	4,906
2 May 2023	GBX	335.9	337.525	335.878	337.525	337.525	+3.175 (+0.95%)	727
28 Apr 2023	GBX	335.3	336.921	334.35	334.35	334.35	-0.7 (-0.21%)	1,859
27 Apr 2023	GBX	335.25	336.15	335.05	335.05	335.05	-2.15 (-0.64%)	4,196
26 Apr 2023	GBX	338.3	338.3	336.759	337.2	337.2	-2.25 (-0.66%)	2,496
25 Apr 2023	GBX	339.9	339.9	338.759	339.45	339.45	+2.75 (+0.82%)	4,978
24 Apr 2023	GBX	336.214	336.864	336.062	336.7	336.7	-0.6 (-0.18%)	1,571
21 Apr 2023	GBX	336.7	337.964	336.7	337.3	337.3	+1.8 (+0.54%)	41,383
20 Apr 2023	GBX	335.062	335.5	335.062	335.5	335.5	+1.375 (+0.41%)	819
19 Apr 2023	GBX	333.8	334.75	333.262	334.125	334.125	-0.775 (-0.23%)	84,362

First
8
9
10
11
12
Last

Unicorn Response |