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
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
26 Jul 2023	GBX	316.9	317.05	316.256	316.425	316.425	-1.375 (-0.43%)	23,630
25 Jul 2023	GBX	319.1	319.1	317.709	317.8	317.8	-1.875 (-0.59%)	4,928
24 Jul 2023	GBX	319.675	319.675	319.675	319.675	319.675	+0.6 (+0.19%)	0
21 Jul 2023	GBX	319.1	319.684	318.803	319.075	319.075	+1.325 (+0.42%)	3,912
20 Jul 2023	GBX	318	318.597	317.75	317.75	317.75	-1.525 (-0.48%)	17,757
19 Jul 2023	GBX	320.894	320.894	318.497	319.275	319.275	+4.05 (+1.28%)	561
18 Jul 2023	GBX	314.656	315.225	314.656	315.225	315.225	+1.8 (+0.57%)	21
17 Jul 2023	GBX	314.206	314.206	313.425	313.425	313.425	-0.1 (-0.03%)	109
14 Jul 2023	GBX	314.5	314.5	313.3	313.525	313.525	-1.025 (-0.33%)	790
13 Jul 2023	GBX	315	315	313.856	314.55	314.55	-0.025 (-0.01%)	8,649
12 Jul 2023	GBX	314.203	314.575	314.203	314.575	314.575	+0.65 (+0.21%)	2,803

First
6
7
8
9
10
Last

Unicorn Response |