LSE, SMBS End of Day and Historical Share Prices [iShares US Mortgage Backed Securities UCITS]

28 Jan 2026

LAST: 307.1	CHANGE: 0.58	OPEN: 306.9	HIGH: 307.4	ASK: 0.0	VOLUME: 4.1K
LAST: 307.1	CHG(%): 0.19	PREV: 307.6	LOW: 306.9	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
28 Jan 26	306.9	307.4	306.9	307.1	4.1K
27 Jan 26	309.0	309.4	307.6	307.6	5.8K
26 Jan 26	308.2	310.7	308.0	308.5	28.6K
23 Jan 26	312.6	312.8	312.0	312.0	456
22 Jan 26	314.7	315.0	312.5	312.5	9.7K
21 Jan 26	313.9	313.9	313.4	313.8	13.5K
20 Jan 26	314.7	315.3	311.7	313.2	70.6K
19 Jan 26	316.1	316.1	314.5	314.5	436
16 Jan 26	317.8	318.0	315.8	315.9	9.6K
15 Jan 26	316.1	317.3	315.5	316.6	4.3K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

307.1