iShares US Mortgage Backed Securities UCITS ETF USD (Acc) (IMBA.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IMBA.L Historical Return
If you invested $1000 in iShares US Mortgage Backed Securities UCITS ETF (IMBA.L) since IPO date, it would be worth $1,096.21 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $994.93, while $1000 invested 1 year ago would be worth $991.34. This corresponds to total returns of 9.62%, -0.51%, -0.87%, respectively, with annualized returns of 0.97%, -0.1%, -0.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IMBA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.45 | 5.49 | 5.49 | 5.49 | 5.43 | 1.15M |
| October 21, 2026 | 5.42 | 5.44 | 5.44 | 5.47 | 5.4 | 1.18M |
| October 20, 2026 | 5.43 | 5.44 | 5.44 | 5.47 | 5.4 | 1.21M |
| October 19, 2026 | 5.47 | 5.42 | 5.42 | 5.47 | 5.42 | 365,186 |
| October 16, 2026 | 5.44 | 5.46 | 5.46 | 5.47 | 5.43 | 1.36M |
| October 15, 2026 | 5.44 | 5.46 | 5.46 | 5.49 | 5.42 | 2.13M |
| October 14, 2026 | 5.44 | 5.39 | 5.39 | 5.44 | 5.36 | 1.32M |
| October 13, 2026 | 5.42 | 5.41 | 5.41 | 5.43 | 5.38 | 1.08M |
| October 12, 2026 | 5.4 | 5.4 | 5.4 | 5.42 | 5.36 | 840,751 |
| October 09, 2026 | 5.38 | 5.38 | 5.38 | 5.41 | 5.36 | 15.24M |
| October 08, 2026 | 5.35 | 5.36 | 5.36 | 5.38 | 5.32 | 695,907 |
| October 07, 2026 | 5.38 | 5.37 | 5.37 | 5.39 | 5.32 | 528,763 |
| October 06, 2026 | 5.35 | 5.36 | 5.36 | 5.38 | 5.33 | 2.31M |
| October 05, 2026 | 5.39 | 5.33 | 5.33 | 5.41 | 5.33 | 589,089 |
| October 02, 2026 | 5.41 | 5.35 | 5.35 | 5.42 | 5.35 | 1.36M |
| October 01, 2026 | 5.37 | 5.38 | 5.38 | 5.38 | 5.32 | 2.2M |
| September 30, 2026 | 5.38 | 5.36 | 5.36 | 5.4 | 5.34 | 1.07M |
| September 29, 2026 | 5.38 | 5.34 | 5.34 | 5.39 | 5.34 | 396,554 |
| September 28, 2026 | 5.39 | 5.37 | 5.37 | 5.42 | 5.35 | 518,998 |
| September 25, 2026 | 5.39 | 5.38 | 5.38 | 5.42 | 5.36 | 5.55M |
| September 24, 2026 | 5.42 | 5.4 | 5.4 | 5.46 | 5.39 | 491,170 |
| September 23, 2026 | 5.47 | 5.43 | 5.43 | 5.51 | 5.42 | 9.01M |
| September 22, 2026 | 5.46 | 5.46 | 5.46 | 5.5 | 5.44 | 699,512 |
| September 21, 2026 | 5.48 | 5.47 | 5.47 | 5.5 | 5.45 | 592,897 |
| September 18, 2026 | 5.5 | 5.47 | 5.47 | 5.52 | 5.45 | 515,674 |
| September 17, 2026 | 5.47 | 5.49 | 5.49 | 5.5 | 5.45 | 777,638 |
| September 16, 2026 | 5.47 | 5.47 | 5.47 | 5.49 | 5.44 | 1.89M |
| September 15, 2026 | 5.46 | 5.46 | 5.46 | 5.48 | 5.43 | 1.1M |
| September 11, 2026 | 5.49 | 5.49 | 5.49 | 5.51 | 5.46 | 510,186 |
| September 10, 2026 | 5.54 | 5.49 | 5.49 | 5.55 | 5.49 | 448,873 |
| September 09, 2026 | 5.54 | 5.53 | 5.53 | 5.58 | 5.52 | 2.98M |
| September 08, 2026 | 5.57 | 5.54 | 5.54 | 5.57 | 5.52 | 217,925 |
| September 07, 2026 | 5.55 | 5.55 | 5.55 | 5.58 | 5.52 | 23,411 |
| September 04, 2026 | 5.59 | 5.56 | 5.56 | 5.59 | 5.54 | 588,514 |
| September 03, 2026 | 5.54 | 5.55 | 5.55 | 5.59 | 5.52 | 4.57M |
| September 02, 2026 | 5.53 | 5.53 | 5.53 | 5.56 | 5.51 | 1.01M |
| September 01, 2026 | 5.54 | 5.54 | 5.54 | 5.58 | 5.51 | 4.77M |
| August 28, 2026 | 5.58 | 5.57 | 5.57 | 5.61 | 5.55 | 342,046 |
| August 27, 2026 | 5.59 | 5.59 | 5.59 | 5.61 | 5.56 | 877,584 |
| August 26, 2026 | 5.59 | 5.58 | 5.58 | 5.62 | 5.56 | 420,430 |
| August 25, 2026 | 5.58 | 5.6 | 5.6 | 5.62 | 5.55 | 6.48M |
| August 24, 2026 | 5.57 | 5.56 | 5.56 | 5.59 | 5.53 | 1.3M |
| August 21, 2026 | 5.57 | 5.55 | 5.55 | 5.6 | 5.54 | 403,057 |
| August 20, 2026 | 5.61 | 5.57 | 5.57 | 5.62 | 5.55 | 1.75M |
| August 19, 2026 | 5.57 | 5.57 | 5.57 | 5.6 | 5.54 | 608,936 |
| August 18, 2026 | 5.57 | 5.55 | 5.55 | 5.58 | 5.53 | 687,641 |
| August 17, 2026 | 5.58 | 5.56 | 5.56 | 5.58 | 5.53 | 357,547 |
| August 14, 2026 | 5.61 | 5.56 | 5.56 | 5.61 | 5.55 | 671,225 |
| August 13, 2026 | 5.59 | 5.58 | 5.58 | 5.6 | 5.53 | 440,877 |
| August 12, 2026 | 5.56 | 5.57 | 5.57 | 5.58 | 5.53 | 494,184 |
| August 11, 2026 | 5.55 | 5.56 | 5.56 | 5.58 | 5.53 | 743,567 |
| August 10, 2026 | 5.58 | 5.55 | 5.55 | 5.6 | 5.53 | 980,944 |
| August 07, 2026 | 5.55 | 5.57 | 5.57 | 5.59 | 5.54 | 335,876 |
| August 06, 2026 | 5.57 | 5.57 | 5.57 | 5.6 | 5.56 | 919,601 |
| August 05, 2026 | 5.54 | 5.57 | 5.57 | 5.61 | 5.54 | 308,082 |
| August 04, 2026 | 5.55 | 5.57 | 5.57 | 5.58 | 5.51 | 294,217 |
| August 03, 2026 | 5.55 | 5.54 | 5.54 | 5.57 | 5.5 | 926,800 |
| July 31, 2026 | 5.54 | 5.53 | 5.53 | 5.58 | 5.52 | 452,530 |
| July 30, 2026 | 5.57 | 5.55 | 5.55 | 5.58 | 5.52 | 711,247 |
| July 29, 2026 | 5.58 | 5.56 | 5.56 | 5.6 | 5.53 | 1.38M |
AD
