iShares US Mortgage Backed Securities UCITS ETF (IMBA.L) LSE

5.48

+0.004(+0.07%)

Updated at September 08 05:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.475.475.475.495.42.23M
September 04, 20255.415.435.435.455.391.06M
September 03, 20255.415.415.415.435.362.59M
September 02, 20255.435.45.45.435.37232,696
September 01, 20255.425.45.45.435.37955,098
August 29, 20255.445.415.415.445.38728,838
August 28, 20255.445.415.415.445.381.08M
August 27, 20255.375.45.45.435.361.8M
August 26, 20255.385.45.45.415.351.34M
August 22, 20255.395.395.395.425.33926,630
August 21, 20255.45.355.355.45.346.07M
August 20, 20255.395.375.375.395.33875,759
August 19, 20255.395.385.385.395.33313,972
August 18, 20255.375.365.365.45.34982,217
August 15, 20255.415.385.385.415.34473,769
August 14, 20255.425.385.385.425.36390,894
August 13, 20255.375.45.45.45.34302,990
August 12, 20255.45.375.375.45.33773,116
August 11, 20255.385.375.375.45.34522,704
August 08, 20255.45.375.375.45.341.51M
August 07, 20255.415.395.395.415.35923,705
August 06, 20255.345.395.395.45.341.61M
August 05, 20255.45.395.395.45.34385,716
August 04, 20255.375.375.375.395.34212,075
August 01, 20255.345.355.355.375.3284,269
July 31, 20255.365.335.335.365.3404,113
July 30, 20255.285.335.335.375.28235,625
July 29, 20255.345.335.335.355.28233,574
July 28, 20255.345.325.325.355.29290,215
July 25, 20255.345.315.315.345.28404,143
July 24, 20255.345.315.315.345.28541,302
July 23, 20255.355.325.325.355.28320,966
July 22, 20255.355.345.345.355.28533,854
July 21, 20255.315.325.325.345.31552,268
July 18, 20255.335.325.325.335.27327,698
July 17, 20255.325.35.35.325.251.07M
July 16, 20255.315.285.285.315.25423,320
July 15, 20255.335.35.35.335.27337,540
July 14, 20255.265.35.35.345.26644,436
July 11, 20255.335.335.335.355.311.14M
July 10, 20255.335.345.345.365.32332,513
July 09, 20255.265.335.335.345.26611,977
July 08, 20255.335.325.325.345.27631,644
July 07, 20255.425.315.315.425.3760,006
July 04, 20255.285.325.325.375.28121,638
July 03, 20255.335.335.335.385.3254,803
July 02, 20255.375.355.355.375.31227,995
July 01, 20255.385.345.345.395.32579,681
June 30, 20255.285.355.355.365.28209,374
June 27, 20255.375.335.335.385.31709,222
June 26, 20255.365.335.335.365.3940,367
June 25, 20255.355.315.315.355.29524,582
June 24, 20255.315.335.335.335.27691,689
June 23, 20255.255.325.325.325.24701,820
June 20, 20255.295.285.285.325.261.82M
June 19, 20255.285.295.295.315.2487,257
June 18, 20255.245.35.35.35.243.02M
June 17, 20255.325.285.285.325.23297,325
June 16, 20255.285.265.265.295.23208,745
June 13, 20255.335.275.275.335.261.28M