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 Jan 2024	GBX	323.75	325.8	323.75	325.8	325.8	+1.925 (+0.59%)	7,805
29 Dec 2023	GBX	323.95	324.105	323.75	323.875	323.875	-0.925 (-0.28%)	822
28 Dec 2023	GBX	323.503	324.8	323.503	324.8	324.8	+0.95 (+0.29%)	3,580
27 Dec 2023	GBX	323.4	324.348	323.4	323.85	323.85	-0.375 (-0.12%)	3,516
22 Dec 2023	GBX	323.75	324.35	323.597	324.225	324.225	-0.775 (-0.24%)	3,873
21 Dec 2023	GBX	324.4	325.55	324.4	325	325	+1.3 (+0.40%)	5,367
20 Dec 2023	GBX	324.15	325.212	323.7	323.7	323.7	+2.8 (+0.87%)	21,446
19 Dec 2023	GBX	324.25	324.25	320.9	320.9	320.9	-2.175 (-0.67%)	53,620
18 Dec 2023	GBX	323.075	323.075	323.075	323.075	323.075	-0.25 (-0.08%)	0
15 Dec 2023	GBX	321.5	323.418	321.5	323.325	323.325	+1.05 (+0.33%)	34,218
14 Dec 2023	GBX	324.3	324.398	322.275	322.275	322.275	-5.4 (-1.65%)	2,520
13 Dec 2023	GBX	327	327.675	326.55	327.675	327.675	+1.875 (+0.58%)	11,502
12 Dec 2023	GBX	326.3	326.3	324.864	325.8	325.8	+1.025 (+0.32%)	20,912
11 Dec 2023	GBX	324.95	325.207	324.775	324.775	324.775	+0.1 (+0.03%)	4,119
8 Dec 2023	GBX	324.5	325.355	324.5	324.675	324.675	-0.95 (-0.29%)	4,670
7 Dec 2023	GBX	325.8	326	324.231	325.625	325.625	+0.45 (+0.14%)	47,559
6 Dec 2023	GBX	321.65	325.175	321.65	325.175	325.175	+0.825 (+0.25%)	46,981
5 Dec 2023	GBX	322.95	324.35	322.95	324.35	324.35	+3 (+0.93%)	117
4 Dec 2023	GBX	321.45	321.8	321.047	321.35	321.35	+0.9 (+0.28%)	8,667
1 Dec 2023	GBX	319.497	320.45	319.497	320.45	320.45	+0.95 (+0.30%)	16
30 Nov 2023	GBX	319.6	319.65	319.247	319.5	319.5	-0.125 (-0.04%)	17,460
29 Nov 2023	GBX	319.65	319.65	318.193	319.625	319.625	+2.625 (+0.83%)	6,307
28 Nov 2023	GBX	318.15	318.15	316.718	317	317	-0.15 (-0.05%)	1,551
27 Nov 2023	GBX	317.15	317.15	315.593	317.15	317.15	+1.375 (+0.44%)	4,946
24 Nov 2023	GBX	317.4	318.505	315.775	315.775	315.775	-3.5 (-1.10%)	33,269
23 Nov 2023	GBX	319.65	319.75	318.793	319.275	319.275	-2.325 (-0.72%)	14,170
22 Nov 2023	GBX	320.75	321.6	320.357	321.6	321.6	+1.15 (+0.36%)	2,496
21 Nov 2023	GBX	319.55	320.45	319.04	320.45	320.45	+1.5 (+0.47%)	2,427
20 Nov 2023	GBX	319.847	320.298	318.95	318.95	318.95	-2.525 (-0.79%)	560
17 Nov 2023	GBX	321.475	321.475	321.475	321.475	321.475	+0.25 (+0.08%)	1,312

First
2
3
4
5
6
Last

Unicorn Response |