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
30 Aug 2016	GBX	386.65	386.65	386.65	386.65	386.65	+2.9 (+0.76%)	0
26 Aug 2016	GBX	383.75	383.75	383.75	383.75	383.75	+0.2 (+0.05%)	0
25 Aug 2016	GBX	383.55	383.55	383.55	383.55	383.55	+1.25 (+0.33%)	0
24 Aug 2016	GBX	382.3	382.3	382.3	382.3	382.3	-1.2 (-0.31%)	0
23 Aug 2016	GBX	383.5	383.5	383.5	383.5	383.5	-1.65 (-0.43%)	0
22 Aug 2016	GBX	385.15	385.15	385.15	385.15	385.15	-1.75 (-0.45%)	0
19 Aug 2016	GBX	386.9	386.9	386.9	386.9	386.9	+2.15 (+0.56%)	0
18 Aug 2016	GBX	385.2	385.7	384.75	384.75	384.75	-3.9 (-1.00%)	1,960
17 Aug 2016	GBX	388.65	388.65	388.65	388.65	388.65	-0.2 (-0.05%)	0
16 Aug 2016	GBX	388.85	388.85	388.85	388.85	388.85	-4.35 (-1.11%)	0
15 Aug 2016	GBX	393.2	393.2	393.2	393.2	393.2	+1.5 (+0.38%)	0
12 Aug 2016	GBX	391.7	391.7	391.7	391.7	391.7	+1.15 (+0.29%)	0
11 Aug 2016	GBX	390.55	390.55	390.55	390.55	390.55	+1.2 (+0.31%)	0
10 Aug 2016	GBX	389.35	389.35	389.35	389.35	389.35	+0.25 (+0.06%)	0
9 Aug 2016	GBX	389.1	389.1	389.1	389.1	389.1	+1.55 (+0.40%)	0
8 Aug 2016	GBX	387.55	387.55	387.55	387.55	387.55	+0.55 (+0.14%)	0
5 Aug 2016	GBX	387	387	387	387	387	+1.45 (+0.38%)	0
4 Aug 2016	GBX	385.55	385.55	385.55	385.55	385.55	+6.25 (+1.65%)	0
3 Aug 2016	GBX	379.3	379.3	379.3	379.3	379.3	-0.6 (-0.16%)	0
2 Aug 2016	GBX	379.9	379.9	379.9	379.9	379.9	-3.4 (-0.89%)	0
1 Aug 2016	GBX	383.3	383.3	383.3	383.3	383.3	+2.2 (+0.58%)	0
29 Jul 2016	GBX	381.1	381.1	381.1	381.1	381.1	-3.7 (-0.96%)	0
28 Jul 2016	GBX	384.8	384.8	384.8	384.8	384.8	0.0 (0.0%)	0
27 Jul 2016	GBX	384.8	384.8	384.8	384.8	384.8	+0.4 (+0.10%)	0
26 Jul 2016	GBX	384.4	384.4	384.4	384.4	384.4	-0.3 (-0.08%)	0
25 Jul 2016	GBX	384.7	384.7	384.7	384.7	384.7	-1.35 (-0.35%)	0
22 Jul 2016	GBX	386.05	386.05	386.05	386.05	386.05	+3.85 (+1.01%)	0
21 Jul 2016	GBX	382.2	382.2	382.2	382.2	382.2	-1.1 (-0.29%)	0
20 Jul 2016	GBX	383.3	383.3	383.3	383.3	383.3	-1.1 (-0.29%)	0
19 Jul 2016	GBX	384.4	384.4	384.4	384.4	384.4	+4.85 (+1.28%)	0

Unicorn Response |