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
19 Oct 2023	GBX	313.9	314.075	313.9	313.9	313.9	-1 (-0.32%)	588
18 Oct 2023	GBX	315.093	315.093	314.9	314.9	314.9	-1.025 (-0.32%)	18
17 Oct 2023	GBX	315.59	316.177	315.59	315.925	315.925	-3.05 (-0.96%)	2,878
16 Oct 2023	GBX	320.65	320.85	318.975	318.975	318.975	-2.9 (-0.90%)	142,884
13 Oct 2023	GBX	319.9	321.875	319.9	321.875	321.875	+2.175 (+0.68%)	6,134
12 Oct 2023	GBX	319.493	319.7	319.493	319.7	319.7	+0.3 (+0.09%)	8
11 Oct 2023	GBX	319.8	319.85	318.693	319.4	319.4	-0.1 (-0.03%)	99,364
10 Oct 2023	GBX	319.2	319.5	318.256	319.5	319.5	-0.35 (-0.11%)	15,470
9 Oct 2023	GBX	320.3	320.3	318.997	319.85	319.85	+3.45 (+1.09%)	5,895
6 Oct 2023	GBX	318	320.25	316.4	316.4	316.4	-3.525 (-1.10%)	37,636
5 Oct 2023	GBX	319.7	320.468	319.7	319.925	319.925	+1.3 (+0.41%)	4,313
4 Oct 2023	GBX	321.05	321.05	316.45	318.625	318.625	-1.775 (-0.55%)	5,588
3 Oct 2023	GBX	321.4	321.955	319.74	320.4	320.4	-0.15 (-0.05%)	4,143
2 Oct 2023	GBX	320.35	321.955	320.35	320.55	320.55	-2.25 (-0.70%)	2,831
29 Sep 2023	GBX	321.75	323.305	320.993	322.8	322.8	+2.625 (+0.82%)	1,739
28 Sep 2023	GBX	320.8	320.95	320.175	320.175	320.175	-3.425 (-1.06%)	3,053
27 Sep 2023	GBX	324.9	325.091	323.48	323.6	323.6	+0.375 (+0.12%)	3,868
26 Sep 2023	GBX	324.05	324.162	323.225	323.225	323.225	-0.8 (-0.25%)	7,982
25 Sep 2023	GBX	324.7	324.818	323.984	324.025	324.025	-0.775 (-0.24%)	20,211
22 Sep 2023	GBX	323.143	324.8	323.143	324.8	324.8	+2.45 (+0.76%)	87
21 Sep 2023	GBX	323.15	324.098	322.35	322.35	322.35	-1.075 (-0.33%)	5,896
20 Sep 2023	GBX	323.45	323.939	323.384	323.425	323.425	-0.05 (-0.02%)	7,296
19 Sep 2023	GBX	323.647	323.762	323.475	323.475	323.475	+0.35 (+0.11%)	2,906
18 Sep 2023	GBX	323.05	323.125	321.943	323.125	323.125	-0.725 (-0.22%)	614
15 Sep 2023	GBX	323.85	323.85	322.543	323.85	323.85	-0.275 (-0.08%)	6,640
14 Sep 2023	GBX	324.6	324.6	322.293	324.125	324.125	+2.9 (+0.90%)	3,606
13 Sep 2023	GBX	321	321.498	320.94	321.225	321.225	-0.175 (-0.05%)	11,346
12 Sep 2023	GBX	321.9	321.948	321.24	321.4	321.4	+1.35 (+0.42%)	3,308
11 Sep 2023	GBX	320.15	320.505	320.05	320.05	320.05	-1.775 (-0.55%)	4,326
8 Sep 2023	GBX	321.7	321.914	320.915	321.825	321.825	+1.1 (+0.34%)	15,979

First
4
5
6
7
8
Last

Unicorn Response |