iShares US Mortgage Backed Sec UCITS ETF USD D (IE00BZ6V7883)
3.057
0.00 (0.00%)
USD |
LSE |
Aug 28, 16:00
IE00BZ6V7883 Price : 3.057 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 | 3.058 | 3.067 | 3.054 | 3.057 | 8622.00 |
| Aug 27, 2026 | 3.061 | 3.061 | 3.054 | 3.060 | 15147.00 |
| Aug 26, 2026 | 3.052 | 3.058 | 3.051 | 3.058 | 16498.00 |
| Aug 25, 2026 | 3.050 | 3.050 | 3.039 | 3.049 | 9172.00 |
| Aug 24, 2026 | 3.026 | 3.039 | 3.026 | 3.037 | 11637.00 |
| Aug 21, 2026 | 3.032 | 3.040 | 3.030 | 3.033 | 12874.00 |
| Aug 20, 2026 | 3.040 | 3.040 | 3.030 | 3.030 | 30816.00 |
| Aug 19, 2026 | 3.054 | 3.097 | 3.064 | 3.049 | 11557.00 |
| Aug 18, 2026 | 3.060 | 3.097 | 3.064 | 3.051 | 6594.00 |
| Aug 17, 2026 | 3.055 | 3.097 | 3.064 | 3.048 | 21196.00 |
| Aug 14, 2026 | 3.062 | 3.097 | 3.064 | 3.055 | 11343.00 |
| Aug 13, 2026 | 3.068 | 3.097 | 3.064 | 3.072 | 15005.00 |
| Aug 12, 2026 | 3.075 | 3.097 | 3.064 | 3.065 | 12253.00 |
| Aug 11, 2026 | 3.050 | 3.097 | 3.064 | 3.060 | 10151.00 |
| Aug 10, 2026 | 3.071 | 3.097 | 3.064 | 3.056 | 9562.00 |
| Aug 07, 2026 | 3.077 | 3.097 | 3.064 | 3.067 | 252932.0 |
| Aug 06, 2026 | 3.080 | 3.097 | 3.064 | 3.075 | 11398.00 |
| Aug 05, 2026 | 3.097 | 3.097 | 3.064 | 3.075 | 6488.00 |
| Aug 04, 2026 | 3.084 | 3.084 | 3.08 | 3.076 | 5160.00 |
| Aug 03, 2026 | 3.050 | 3.041 | 3.041 | 3.067 | 3766.00 |
| Jul 31, 2026 | 3.041 | 3.041 | 3.041 | 3.054 | 4582.00 |
| Jul 30, 2026 | 3.089 | 3.116 | 3.116 | 3.073 | 3746.00 |
| Jul 29, 2026 | 3.116 | 3.116 | 3.116 | 3.110 | 4197.00 |
| Jul 28, 2026 | 3.119 | 3.074 | 3.074 | 3.118 | 980.00 |
| Jul 27, 2026 | 3.104 | 3.074 | 3.074 | 3.100 | 12289.00 |
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