iShares US Mortgage Backed Securities UCITS ETF (LON:SMBS)
London · Delayed Price · Currency is GBP · Price in GBX 306.10
+0.85 (0.28%)
Sep 23, 2026, 8:12 AM GMT
LON:SMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 306.00 | 306.10 | 306.00 | 306.10 | - | 0.28% | 126 |
| Sep 22, 2026 | 305.00 | 305.86 | 304.76 | 305.25 | 305.25 | 0.10% | 21,614 |
| Sep 21, 2026 | 304.14 | 305.30 | 304.14 | 304.95 | 304.95 | 0.24% | 1,091 |
| Sep 18, 2026 | 304.85 | 305.72 | 304.04 | 304.23 | 304.23 | -0.43% | 42,240 |
| Sep 17, 2026 | 303.97 | 304.35 | 304.25 | 305.55 | 305.55 | 0.90% | 15,732 |
| Sep 16, 2026 | 302.75 | 302.60 | 302.30 | 302.83 | 302.83 | 0.52% | 1,488 |
| Sep 15, 2026 | 301.55 | 302.47 | 300.56 | 301.25 | 301.25 | -0.21% | 12,585 |
| Sep 14, 2026 | 302.70 | 302.05 | 301.95 | 301.88 | 301.88 | - | 6,315 |
| Sep 11, 2026 | 302.50 | 303.65 | 301.45 | 301.88 | 301.88 | -0.02% | 5,233 |
| Sep 10, 2026 | 303.55 | 305.00 | 301.72 | 301.93 | 301.93 | -0.49% | 19,069 |
| Sep 9, 2026 | 304.55 | 304.90 | 303.55 | 303.40 | 303.40 | -0.36% | 4,709 |
| Sep 8, 2026 | 304.75 | 305.43 | 304.31 | 304.50 | 304.50 | -0.02% | 10,458 |
| Sep 7, 2026 | 305.80 | 305.75 | 304.85 | 304.55 | 304.55 | -0.41% | 11,009 |
| Sep 4, 2026 | 304.00 | 306.03 | 304.00 | 305.80 | 305.80 | 0.18% | 14,149 |
| Sep 3, 2026 | 305.30 | 306.29 | 304.96 | 305.25 | 305.25 | 0.21% | 8,391 |
| Sep 2, 2026 | 305.57 | 305.57 | 304.41 | 304.63 | 304.63 | -0.11% | 10,725 |
| Sep 1, 2026 | 303.96 | 305.18 | 303.96 | 304.98 | 304.98 | -0.25% | 14,329 |
| Aug 28, 2026 | 305.85 | 306.85 | 305.37 | 305.73 | 305.73 | -0.07% | 8,623 |
| Aug 27, 2026 | 307.25 | 307.25 | 305.39 | 305.95 | 305.95 | 0.07% | 15,147 |
| Aug 26, 2026 | 305.15 | 305.78 | 304.60 | 305.75 | 305.75 | 0.28% | 16,498 |
| Aug 25, 2026 | 305.05 | 305.10 | 303.70 | 304.90 | 304.90 | 0.40% | 9,172 |
| Aug 24, 2026 | 302.65 | 304.00 | 302.55 | 303.68 | 303.68 | 0.12% | 11,637 |
| Aug 21, 2026 | 303.25 | 304.00 | 302.75 | 303.30 | 303.30 | 0.08% | 12,874 |
| Aug 20, 2026 | 306.31 | 303.95 | 303.05 | 303.05 | 303.05 | -0.61% | 30,817 |
| Aug 19, 2026 | 305.37 | 305.40 | 304.13 | 304.93 | 304.93 | -0.05% | 11,557 |
| Aug 18, 2026 | 305.96 | 305.96 | 304.43 | 305.08 | 305.08 | 0.11% | 6,594 |
| Aug 17, 2026 | 305.47 | 305.49 | 304.18 | 304.75 | 304.75 | -0.24% | 21,196 |
| Aug 14, 2026 | 306.21 | 306.92 | 305.43 | 305.48 | 305.48 | -0.56% | 11,343 |
| Aug 13, 2026 | 306.78 | 307.71 | 306.21 | 307.20 | 307.20 | 0.24% | 15,005 |
| Aug 12, 2026 | 307.50 | 307.50 | 305.40 | 306.48 | 306.48 | 0.16% | 12,253 |
| Aug 11, 2026 | 304.95 | 306.89 | 304.42 | 305.98 | 305.98 | 0.11% | 10,151 |
| Aug 10, 2026 | 307.12 | 307.12 | 305.40 | 305.65 | 305.65 | -0.34% | 9,562 |
| Aug 7, 2026 | 307.68 | 308.01 | 307.31 | 306.70 | 306.70 | -0.26% | 252,932 |
| Aug 6, 2026 | 308.00 | 308.13 | 306.61 | 307.50 | 307.50 | 0.01% | 11,398 |
| Aug 5, 2026 | 309.70 | 309.70 | 306.34 | 307.48 | 307.48 | -0.06% | 6,488 |
| Aug 4, 2026 | 308.45 | 308.45 | 305.33 | 307.65 | 307.65 | 0.30% | 5,161 |
| Aug 3, 2026 | 305.02 | 306.97 | 305.02 | 306.73 | 306.73 | 0.45% | 3,766 |
| Jul 31, 2026 | 304.10 | 307.73 | 304.10 | 305.35 | 305.35 | -0.63% | 4,582 |
| Jul 30, 2026 | 308.90 | 308.90 | 307.28 | 307.30 | 307.30 | -1.21% | 3,746 |
| Jul 29, 2026 | 311.55 | 311.76 | 310.55 | 311.05 | 311.05 | -0.23% | 4,197 |
| Jul 28, 2026 | 311.88 | 311.88 | 310.68 | 311.78 | 311.78 | 0.59% | 980 |
| Jul 27, 2026 | 310.43 | 310.70 | 308.93 | 309.95 | 309.95 | 0.25% | 12,289 |
| Jul 24, 2026 | 309.45 | 309.85 | 308.18 | 309.18 | 309.18 | 0.23% | 16,858 |
| Jul 23, 2026 | 308.50 | 307.40 | 307.40 | 308.48 | 308.48 | 0.15% | 8,709 |
| Jul 22, 2026 | 308.35 | 309.14 | 307.36 | 308.03 | 308.03 | -0.23% | 8,018 |
| Jul 21, 2026 | 307.30 | 308.91 | 307.30 | 308.75 | 308.75 | 0.11% | 7,699 |
| Jul 20, 2026 | 306.95 | 308.37 | 306.36 | 308.40 | 308.40 | -0.01% | 6,041 |
| Jul 17, 2026 | 308.73 | 308.80 | 308.50 | 308.43 | 308.43 | 0.37% | 7,914 |
| Jul 16, 2026 | 309.10 | 307.70 | 307.70 | 307.28 | 307.28 | -0.06% | 6,374 |
| Jul 15, 2026 | 308.45 | 309.26 | 308.28 | 307.45 | 307.45 | -0.61% | 12,860 |