iShares US Mortgage Backed Sec UCITS ETF USD D (IE00BZ6V7883)
3.009
0.00 (0.00%)
USD |
LSE |
Oct 08, 16:00
IE00BZ6V7883 Price : 3.009 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 3.017 | 3.017 | 3.004 | 3.009 | 8805.00 |
| Oct 07, 2026 | 3.013 | 3.013 | 3.000 | 3.013 | 2633.00 |
| Oct 06, 2026 | 3.017 | 3.017 | 2.996 | 3.004 | 11805.00 |
| Oct 05, 2026 | 3.017 | 3.033 | 3.002 | 3.004 | 5755.00 |
| Oct 02, 2026 | 3.025 | 3.040 | 3.020 | 3.019 | 17681.00 |
| Oct 01, 2026 | 3.012 | 3.022 | 2.998 | 3.017 | 5709.00 |
| Sep 30, 2026 | 3.006 | 3.015 | 2.989 | 2.994 | 17712.00 |
| Sep 29, 2026 | 3.013 | 3.023 | 3.013 | 3.009 | 21007.00 |
| Sep 28, 2026 | 3.026 | 3.028 | 3.014 | 3.013 | 17399.00 |
| Sep 25, 2026 | 3.024 | 3.034 | 3.011 | 3.02 | 8107.00 |
| Sep 24, 2026 | 3.056 | 3.058 | 3.045 | 3.036 | 38321.00 |
| Sep 23, 2026 | 3.06 | 3.068 | 3.051 | 3.051 | 277.00 |
| Sep 22, 2026 | 3.050 | 3.059 | 3.048 | 3.052 | 21613.00 |
| Sep 21, 2026 | 3.041 | 3.050 | 3.041 | 3.050 | 1091.00 |
| Sep 18, 2026 | 3.048 | 3.057 | 3.040 | 3.042 | 42240.00 |
| Sep 17, 2026 | 3.042 | 3.050 | 3.040 | 3.056 | 15732.00 |
| Sep 16, 2026 | 3.023 | 3.033 | 3.021 | 3.028 | 1490.00 |
| Sep 15, 2026 | 3.006 | 3.025 | 3.006 | 3.012 | 12587.00 |
| Sep 14, 2026 | 3.02 | 3.027 | 3.009 | 3.019 | 6315.00 |
| Sep 11, 2026 | 3.025 | 3.027 | 3.014 | 3.019 | 5232.00 |
| Sep 10, 2026 | 3.036 | 3.037 | 3.017 | 3.019 | 19069.00 |
| Sep 09, 2026 | 3.046 | 3.049 | 3.036 | 3.034 | 4709.00 |
| Sep 08, 2026 | 3.048 | 3.054 | 3.043 | 3.045 | 10457.00 |
| Sep 07, 2026 | 3.058 | 3.058 | 3.042 | 3.046 | 11009.00 |
| Sep 04, 2026 | 3.04 | 3.060 | 3.04 | 3.058 | 14149.00 |
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