iShares US Mortgage Backed Securities UCITS ETF (IMBA.L) LSE
5.59
-0.01(-0.18%)
Currency In USD
- 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 $1,114.37 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,007.76, while $1000 invested 1 year ago would be worth $1,061.41. This corresponds to total returns of 11.44%, 0.78%, 6.14%, respectively, with annualized returns of 1.19%, 0.15%, 6.14%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IMBA.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.6 | 5.6 | 5.6 | 5.63 | 5.56 | 974,569 |
| June 01, 2026 | 5.61 | 5.57 | 5.57 | 5.62 | 5.56 | 1.42M |
| May 29, 2026 | 5.57 | 5.6 | 5.6 | 5.62 | 5.57 | 772,195 |
| May 28, 2026 | 5.59 | 5.58 | 5.58 | 5.6 | 5.54 | 844,353 |
| May 27, 2026 | 5.56 | 5.58 | 5.58 | 5.61 | 5.56 | 1.3M |
| May 26, 2026 | 5.6 | 5.57 | 5.57 | 5.6 | 5.53 | 1.07M |
| May 22, 2026 | 5.57 | 5.53 | 5.53 | 5.58 | 5.51 | 609,825 |
| May 21, 2026 | 5.49 | 5.51 | 5.51 | 5.56 | 5.49 | 285,143 |
| May 20, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.47 | 982,678 |
| May 19, 2026 | 5.53 | 5.49 | 5.49 | 5.55 | 5.47 | 582,074 |
| May 18, 2026 | 5.51 | 5.53 | 5.53 | 5.55 | 5.49 | 781,667 |
| May 15, 2026 | 5.56 | 5.54 | 5.54 | 5.58 | 5.52 | 927,229 |
| May 14, 2026 | 5.57 | 5.58 | 5.58 | 5.61 | 5.55 | 1.7M |
| May 13, 2026 | 5.58 | 5.56 | 5.56 | 5.6 | 5.54 | 1.3M |
| May 12, 2026 | 5.57 | 5.58 | 5.58 | 5.61 | 5.55 | 1.57M |
| May 11, 2026 | 5.62 | 5.6 | 5.6 | 5.62 | 5.57 | 773,572 |
| May 08, 2026 | 5.62 | 5.6 | 5.6 | 5.63 | 5.57 | 246,050 |
| May 07, 2026 | 5.62 | 5.6 | 5.6 | 5.64 | 5.58 | 1.22M |
| May 06, 2026 | 5.58 | 5.6 | 5.6 | 5.62 | 5.56 | 2.28M |
| May 05, 2026 | 5.56 | 5.59 | 5.59 | 5.59 | 5.55 | 1.58M |
| May 01, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | 21.16M |
| April 30, 2026 | 5.6 | 5.57 | 5.57 | 5.6 | 5.54 | 268,084 |
| April 29, 2026 | 5.61 | 5.59 | 5.59 | 5.62 | 5.56 | 450,348 |
| April 28, 2026 | 5.63 | 5.62 | 5.62 | 5.63 | 5.57 | 1.4M |
| April 27, 2026 | 5.63 | 5.6 | 5.6 | 5.63 | 5.57 | 1.12M |
| April 24, 2026 | 5.62 | 5.61 | 5.61 | 5.63 | 5.56 | 7.08M |
| April 23, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.59 | 753,215 |
| April 22, 2026 | 5.62 | 5.63 | 5.63 | 5.64 | 5.59 | 944,629 |
| April 21, 2026 | 5.65 | 5.6 | 5.6 | 5.66 | 5.59 | 696,057 |
| April 20, 2026 | 5.66 | 5.63 | 5.63 | 5.66 | 5.59 | 950,205 |
| April 17, 2026 | 5.6 | 5.64 | 5.64 | 5.66 | 5.59 | 906,555 |
| April 16, 2026 | 5.64 | 5.61 | 5.61 | 5.65 | 5.6 | 1.75M |
| April 15, 2026 | 5.64 | 5.61 | 5.61 | 5.65 | 5.59 | 916,733 |
| April 14, 2026 | 5.64 | 5.62 | 5.62 | 5.64 | 5.59 | 587,844 |
| April 13, 2026 | 5.61 | 5.6 | 5.6 | 5.62 | 5.56 | 1.27M |
| April 10, 2026 | 5.63 | 5.6 | 5.6 | 5.63 | 5.58 | 589,925 |
| April 09, 2026 | 5.59 | 5.61 | 5.61 | 5.63 | 5.58 | 686,473 |
| April 08, 2026 | 5.61 | 5.59 | 5.59 | 5.64 | 5.59 | 900,170 |
| April 07, 2026 | 5.48 | 5.58 | 5.58 | 5.61 | 5.48 | 778,595 |
| April 02, 2026 | 5.54 | 5.59 | 5.59 | 5.65 | 5.53 | 665,376 |
| April 01, 2026 | 5.58 | 5.59 | 5.59 | 5.63 | 5.55 | 880,010 |
| March 31, 2026 | 5.57 | 5.56 | 5.56 | 5.6 | 5.55 | 1.24M |
| March 30, 2026 | 5.58 | 5.56 | 5.56 | 5.58 | 5.51 | 552,793 |
| March 27, 2026 | 5.55 | 5.52 | 5.52 | 5.55 | 5.48 | 309,800 |
| March 26, 2026 | 5.56 | 5.54 | 5.54 | 5.58 | 5.52 | 1.69M |
| March 25, 2026 | 5.46 | 5.56 | 5.56 | 5.58 | 5.46 | 341,602 |
| March 24, 2026 | 5.55 | 5.54 | 5.54 | 5.58 | 5.5 | 329,420 |
| March 23, 2026 | 5.54 | 5.54 | 5.54 | 5.59 | 5.49 | 3.35M |
| March 20, 2026 | 5.58 | 5.55 | 5.55 | 5.61 | 5.52 | 1.54M |
| March 19, 2026 | 5.5 | 5.57 | 5.57 | 5.61 | 5.5 | 1.69M |
| March 18, 2026 | 5.65 | 5.61 | 5.61 | 5.65 | 5.58 | 236,394 |
| March 17, 2026 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 701,121 |
| March 16, 2026 | 5.62 | 5.58 | 5.58 | 5.62 | 5.56 | 786,044 |
| March 13, 2026 | 5.6 | 5.56 | 5.56 | 5.62 | 5.55 | 224,660 |
| March 12, 2026 | 5.62 | 5.59 | 5.59 | 5.63 | 5.56 | 11.83M |
| March 11, 2026 | 5.62 | 5.59 | 5.59 | 5.65 | 5.59 | 1M |
| March 10, 2026 | 5.63 | 5.63 | 5.63 | 5.67 | 5.61 | 1.54M |
| March 09, 2026 | 5.62 | 5.62 | 5.62 | 5.63 | 5.58 | 695,749 |
| March 06, 2026 | 5.63 | 5.62 | 5.62 | 5.65 | 5.59 | 688,506 |
| March 05, 2026 | 5.66 | 5.63 | 5.63 | 5.66 | 5.59 | 313,121 |
