LSE, SMBS End of Day and Historical Share Prices [Ishs US Mtge Bkd Sec Ucits Eft USD Dist]

10 Apr 2026

LAST: 314.3	CHANGE: 1.37	OPEN: 316.8	HIGH: 318.3	ASK: 0.0	VOLUME: 4.5K
LAST: 314.3	CHG(%): 0.43	PREV: 315.7	LOW: 314.3	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
10 Apr 26	316.8	318.3	314.3	314.3	4.5K
09 Apr 26	316.9	317.0	315.7	315.7	26.0K
08 Apr 26	318.3	318.8	315.2	316.0	15.0K
07 Apr 26	320.2	320.6	317.8	318.4	7.8K
06 Apr 26	322.3	322.3	319.1	319.8	13.3K
03 Apr 26	322.3	322.3	319.1	319.8	13.3K
02 Apr 26	322.3	322.3	319.1	319.8	13.3K
01 Apr 26	316.8	321.4	316.7	317.5	18.2K
31 Mar 26	320.1	320.5	318.1	319.8	6.8K
30 Mar 26	320.4	320.4	316.3	319.7	1.7K

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:

314.3