EODData

LSE, SMBS: Ishs US Mtge Bkd Sec Ucits Eft USD Dist

13 May 2026
LAST:

311.3

CHANGE:
 0.75
OPEN:
312.7
HIGH:
313.2
ASK:
0.0
VOLUME:
10.3K
CHG(%):
0.24
PREV:
312.1
LOW:
310.7
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 May 26312.7313.2310.7311.310.3K
12 May 26313.4313.8311.5312.110.6K
11 May 26312.1312.9310.4310.45.6K
08 May 26311.6311.8310.0311.48.5K
07 May 26311.2312.8311.2311.613.6K
06 May 26311.5312.7310.7311.51.5K
05 May 26314.3314.3310.8311.38.7K
04 May 26310.0311.5308.1310.920.4K
01 May 26310.4311.5309.9310.020.4K
30 Apr 26312.9313.4311.6311.634.4K

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

TECHNICAL INDICATORS

MA5:311.360.0%
MA10:311.210.0%
MA20:312.690.4%
MA50:315.171.2%
MA100:314.331.0%
MA200:315.291.3%
STO9:31.61
STO14:21.65
RSI14:34.94 
WPR14:-68.88
MTM14:-3.04
ROC14:-0.01 
ATR:2.31 
Week High:313.800.8%
Week Low:310.040.4%
Month High:316.821.8%
Month Low:308.131.3%
Year High:328.405.5%
Year Low:295.875.2%
Volatility:1.66