iShares US Mortgage Backed Sec UCITS ETF USD A (IE00BYXYYN70)
5.574
-0.01
(-0.25%)
USD |
LSE |
Aug 28, 16:00
IE00BYXYYN70 Price : 5.574 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 5.579 | 5.594 | 5.557 | 5.574 | 341280.0 |
| Aug 27, 2026 | 5.589 | 5.612 | 5.563 | 5.588 | 947743.0 |
| Aug 26, 2026 | 5.593 | 5.603 | 5.573 | 5.575 | 416769.0 |
| Aug 25, 2026 | 5.575 | 5.596 | 5.553 | 5.596 | 6.545M |
| Aug 24, 2026 | 5.569 | 5.578 | 5.538 | 5.56 | 1.461M |
| Aug 21, 2026 | 5.572 | 5.601 | 5.55 | 5.55 | 1.925M |
| Aug 20, 2026 | 5.614 | 5.614 | 5.562 | 5.566 | 1.760M |
| Aug 19, 2026 | 5.569 | 5.601 | 5.542 | 5.574 | 641984.0 |
| Aug 18, 2026 | 5.574 | 5.574 | 5.529 | 5.554 | 734141.0 |
| Aug 17, 2026 | 5.58 | 5.58 | 5.536 | 5.555 | 407985.0 |
| Aug 14, 2026 | 5.561 | 5.606 | 5.56 | 5.564 | 670197.0 |
| Aug 13, 2026 | 5.573 | 5.592 | 5.55 | 5.578 | 453439.0 |
| Aug 12, 2026 | 5.563 | 5.572 | 5.546 | 5.57 | 515749.0 |
| Aug 11, 2026 | 5.551 | 5.576 | 5.536 | 5.557 | 820639.0 |
| Aug 10, 2026 | 5.582 | 5.585 | 5.533 | 5.552 | 984765.0 |
| Aug 07, 2026 | 5.55 | 5.586 | 5.544 | 5.565 | 361545.0 |
| Aug 06, 2026 | 5.576 | 5.586 | 5.559 | 5.565 | 988353.0 |
| Aug 05, 2026 | 5.543 | 5.595 | 5.543 | 5.571 | 306552.0 |
| Aug 04, 2026 | 5.548 | 5.573 | 5.527 | 5.565 | 297801.0 |
| Aug 03, 2026 | 5.553 | 5.561 | 5.513 | 5.54 | 928475.0 |
| Jul 31, 2026 | 5.54 | 5.576 | 5.524 | 5.532 | 877160.0 |
| Jul 30, 2026 | 5.567 | 5.571 | 5.524 | 5.551 | 781349.0 |
| Jul 29, 2026 | 5.577 | 5.596 | 5.542 | 5.56 | 1.394M |
| Jul 28, 2026 | 5.571 | 5.586 | 5.54 | 5.572 | 493958.0 |
| Jul 27, 2026 | 5.578 | 5.578 | 5.53 | 5.557 | 516751.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median