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

5.55

+0.021(+0.38%)

Updated at October 21 10:16AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.575.535.535.585.5625,249
October 16, 20255.545.535.535.555.48395,446
October 15, 20255.525.525.525.555.48226,189
October 14, 20255.525.55.55.555.48358,977
October 13, 20255.55.55.55.535.46126,337
October 10, 20255.465.545.545.545.45678,787
October 09, 20255.515.55.55.525.46844,941
October 08, 20255.525.55.55.535.46448,704
October 07, 20255.55.55.55.525.45291,180
October 06, 20255.515.495.495.625.45744,480
October 03, 20255.525.55.55.535.461.06M
October 02, 20255.515.55.55.515.472.4M
October 01, 20255.455.495.495.525.441.36M
September 30, 20255.55.495.495.525.45445,855
September 29, 20255.55.485.485.515.44950,335
September 26, 20255.495.485.485.55.43856,830
September 25, 20255.55.475.475.515.44295,702
September 24, 20255.515.485.485.525.451.12M
September 23, 20255.55.485.485.515.448.36M
September 22, 20255.55.485.485.515.451.07M
September 19, 20255.495.475.475.55.442.17M
September 18, 20255.525.485.485.535.46522,058
September 17, 20255.515.525.525.545.48278,476
September 16, 20255.485.515.515.545.47566,180
September 15, 20255.495.515.515.515.45327,978
September 12, 20255.485.495.495.515.45674,793
September 11, 20255.515.55.55.515.44751,519
September 10, 20255.495.485.485.495.43618,114
September 09, 20255.485.475.475.515.461.47M
September 08, 20255.465.485.485.495.42496,488
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