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
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
18 Apr 2023	GBX	334.9	334.9	334.9	334.9	334.9	-1.95 (-0.58%)	0
17 Apr 2023	GBX	337.45	337.45	335.9	336.85	336.85	-0.45 (-0.13%)	193,202
14 Apr 2023	GBX	337.6	337.621	336.462	337.3	337.3	+0.15 (+0.04%)	13,108
13 Apr 2023	GBX	337.7	337.823	337.15	337.15	337.15	-1.3 (-0.38%)	4,128
12 Apr 2023	GBX	338.8	339.184	338.45	338.45	338.45	+1.625 (+0.48%)	3,038
11 Apr 2023	GBX	338	338	336.825	336.825	336.825	-4.15 (-1.22%)	1,293
6 Apr 2023	GBX	341.4	341.4	340.975	340.975	340.975	+0.4 (+0.12%)	3,387
5 Apr 2023	GBX	339.1	340.575	338.6	340.575	340.575	+2.625 (+0.78%)	237
4 Apr 2023	GBX	336.746	338.121	335.659	337.95	337.95	-1.125 (-0.33%)	1,992
3 Apr 2023	GBX	339.7	339.7	337.834	339.075	339.075	+1.35 (+0.40%)	4,424
31 Mar 2023	GBX	337.778	337.971	337.059	337.725	337.725	+1.05 (+0.31%)	6,465
30 Mar 2023	GBX	336.043	336.675	336.043	336.675	336.675	-1.775 (-0.52%)	1,232
29 Mar 2023	GBX	337.2	338.45	337.15	338.45	338.45	+1.05 (+0.31%)	15,636
28 Mar 2023	GBX	338.6	339.164	336.809	337.4	337.4	-3.4 (-1.00%)	7,890
27 Mar 2023	GBX	345.3	345.3	339.556	340.8	340.8	-3.875 (-1.12%)	31,266
24 Mar 2023	GBX	344.409	345.003	344.409	344.675	344.675	+2.825 (+0.83%)	1,058
23 Mar 2023	GBX	343.35	343.669	341.109	341.85	341.85	+1.675 (+0.49%)	34,152
22 Mar 2023	GBX	339.396	340.175	338.193	340.175	340.175	-1.125 (-0.33%)	2,893
21 Mar 2023	GBX	340	341.566	340	341.3	341.3	+0.8 (+0.23%)	14,870
20 Mar 2023	GBX	346.014	346.014	340.5	340.5	340.5	-4.5 (-1.30%)	47
17 Mar 2023	GBX	343.8	346	343.8	345	345	+0.75 (+0.22%)	4,763
16 Mar 2023	GBX	346	346.615	344.25	344.25	344.25	-3.65 (-1.05%)	7,640
15 Mar 2023	GBX	344.18	347.9	344.18	347.9	347.9	+7.775 (+2.29%)	145
14 Mar 2023	GBX	341.75	341.75	339.5	340.125	340.125	-3.25 (-0.95%)	1,424
13 Mar 2023	GBX	339.15	345.8	339.15	343.375	343.375	+1.275 (+0.37%)	29,769
10 Mar 2023	GBX	342.75	343.664	341.709	342.1	342.1	+0.2 (+0.06%)	1,321
9 Mar 2023	GBX	343.8	343.8	341.9	341.9	341.9	-2.075 (-0.60%)	2,133
8 Mar 2023	GBX	344.957	344.957	343.424	343.975	343.975	+0.025 (+0.01%)	1,495

First
9
10
11
12
13
Last

Unicorn Response |