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 $1,107.98 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,000.18, while $1000 invested 1 year ago would be worth $1,047.36. This corresponds to total returns of 10.8%, 0.02%, 4.74%, respectively, with annualized returns of 1.11%, 0%, 4.74%.
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 |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.57 | 5.55 | 5.55 | 5.59 | 5.53 | 249,566 |
| July 10, 2026 | 5.6 | 5.58 | 5.58 | 5.61 | 5.55 | 432,455 |
| July 09, 2026 | 5.57 | 5.57 | 5.57 | 5.59 | 5.54 | 729,293 |
| July 08, 2026 | 5.58 | 5.55 | 5.55 | 5.59 | 5.54 | 1.5M |
| July 07, 2026 | 5.58 | 5.59 | 5.59 | 5.62 | 5.57 | 563,458 |
| July 06, 2026 | 5.61 | 5.58 | 5.58 | 5.62 | 5.58 | 7.76M |
| July 03, 2026 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 596,315 |
| July 02, 2026 | 5.61 | 5.6 | 5.6 | 5.61 | 5.56 | 296,971 |
| July 01, 2026 | 5.6 | 5.6 | 5.6 | 5.62 | 5.57 | 2.57M |
| June 30, 2026 | 5.62 | 5.62 | 5.62 | 5.65 | 5.59 | 835,302 |
| June 29, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.6 | 6.58M |
| June 26, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.6 | 329,206 |
| June 25, 2026 | 5.62 | 5.62 | 5.62 | 5.65 | 5.59 | 653,174 |
| June 24, 2026 | 5.59 | 5.61 | 5.61 | 5.62 | 5.56 | 2.1M |
| June 23, 2026 | 5.57 | 5.59 | 5.59 | 5.62 | 5.57 | 945,572 |
| June 22, 2026 | 5.62 | 5.59 | 5.59 | 5.62 | 5.56 | 710,914 |
| June 19, 2026 | 5.6 | 5.59 | 5.59 | 5.62 | 5.57 | 475,566 |
| June 18, 2026 | 5.57 | 5.61 | 5.61 | 5.62 | 5.57 | 1.64M |
| June 17, 2026 | 5.65 | 5.63 | 5.63 | 5.65 | 5.6 | 1.41M |
| June 16, 2026 | 5.59 | 5.6 | 5.6 | 5.64 | 5.57 | 799,388 |
| June 15, 2026 | 5.61 | 5.61 | 5.61 | 5.64 | 5.59 | 724,186 |
| June 12, 2026 | 5.59 | 5.6 | 5.6 | 5.62 | 5.57 | 612,968 |
| June 11, 2026 | 5.6 | 5.58 | 5.58 | 5.6 | 5.55 | 1.09M |
| June 10, 2026 | 5.55 | 5.57 | 5.57 | 5.6 | 5.54 | 556,153 |
| June 09, 2026 | 5.56 | 5.56 | 5.56 | 5.59 | 5.53 | 730,836 |
| June 08, 2026 | 5.54 | 5.56 | 5.56 | 5.57 | 5.52 | 312,409 |
| June 05, 2026 | 5.59 | 5.56 | 5.56 | 5.61 | 5.55 | 710,727 |
| June 04, 2026 | 5.6 | 5.58 | 5.58 | 5.61 | 5.55 | 2.08M |
| June 03, 2026 | 5.61 | 5.58 | 5.58 | 5.62 | 5.55 | 579,787 |
| 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 |
AD
