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
7 Sep 2023	GBX	320.543	321.098	320.543	320.725	320.725	+1.625 (+0.51%)	1,895
6 Sep 2023	GBX	318.25	319.1	318.25	319.1	319.1	-0.525 (-0.16%)	2,714
5 Sep 2023	GBX	320.1	320.105	319.54	319.625	319.625	+0.7 (+0.22%)	3,671
4 Sep 2023	GBX	319.35	319.4	317.993	318.925	318.925	-0.775 (-0.24%)	30,726
1 Sep 2023	GBX	319.8	319.855	319.243	319.7	319.7	-0.025 (-0.01%)	3,514
31 Aug 2023	GBX	318.25	320.45	318.25	319.725	319.725	+1.65 (+0.52%)	19,388
30 Aug 2023	GBX	319.247	319.798	318.075	318.075	318.075	-2.2 (-0.69%)	3,602
29 Aug 2023	GBX	319.03	320.275	319.03	320.275	320.275	+1.675 (+0.53%)	7,549
25 Aug 2023	GBX	318.75	319.1	317.75	318.6	318.6	+1.325 (+0.42%)	10,462
24 Aug 2023	GBX	316.65	317.855	316.65	317.275	317.275	+1.225 (+0.39%)	7,169
23 Aug 2023	GBX	315.324	316.662	315.324	316.05	316.05	+3.525 (+1.13%)	1,347
22 Aug 2023	GBX	311.95	312.525	310.953	312.525	312.525	+0.325 (+0.10%)	5,345
21 Aug 2023	GBX	312.2	312.2	312.2	312.2	312.2	-2.3 (-0.73%)	0
18 Aug 2023	GBX	313.75	314.812	313.75	314.5	314.5	+2.325 (+0.74%)	14,928
17 Aug 2023	GBX	313.9	313.9	311.449	312.175	312.175	-1.875 (-0.60%)	22,290
16 Aug 2023	GBX	314.05	314.05	314.05	314.05	314.05	-0.725 (-0.23%)	0
15 Aug 2023	GBX	315.296	315.296	314.775	314.775	314.775	-2 (-0.63%)	1
14 Aug 2023	GBX	317.5	317.516	316.775	316.775	316.775	-0.75 (-0.24%)	6,580
11 Aug 2023	GBX	319.4	319.4	317.1	317.525	317.525	-2.425 (-0.76%)	97,919
10 Aug 2023	GBX	318.9	319.95	318.9	319.95	319.95	+0.875 (+0.27%)	96,437
9 Aug 2023	GBX	319.1	319.1	318.621	319.075	319.075	+0.05 (+0.02%)	11,598
8 Aug 2023	GBX	320.05	320.05	318.571	319.025	319.025	+2.075 (+0.65%)	1,134
7 Aug 2023	GBX	317	317.428	315.7	316.95	316.95	+0.65 (+0.21%)	68,560
4 Aug 2023	GBX	317	317.034	316.3	316.3	316.3	+1.025 (+0.33%)	11,435
3 Aug 2023	GBX	317.1	317.35	314.815	315.275	315.275	-2.2 (-0.69%)	103,415
2 Aug 2023	GBX	317.15	317.475	317.15	317.475	317.475	-1.2 (-0.38%)	294
1 Aug 2023	GBX	318.75	318.978	317.909	318.675	318.675	+0.675 (+0.21%)	39,853
31 Jul 2023	GBX	318.05	318.4	318	318	318	+0.7 (+0.22%)	352
28 Jul 2023	GBX	317.093	317.741	317.093	317.3	317.3	-0.625 (-0.20%)	793
27 Jul 2023	GBX	317	317.925	317	317.925	317.925	+1.5 (+0.47%)	4,001

First
5
6
7
8
9
Last

Unicorn Response |