iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.L) LSE

4.22

+0.006(+0.14%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.194.214.214.224.1995,588
September 04, 20254.24.194.194.24.185,268
September 03, 20254.194.174.174.194.1656,122
September 02, 20254.24.154.154.24.15150,682
September 01, 20254.194.184.184.194.178,321
August 29, 20254.24.164.164.24.1540,485
August 28, 20254.24.174.174.24.1680,891
August 27, 20254.184.174.174.184.16158,034
August 26, 20254.164.164.164.184.1350,404
August 22, 20254.164.184.184.184.1310,024
August 21, 20254.174.134.134.174.13105,668
August 20, 20254.164.154.154.164.1453,687
August 19, 20254.114.144.144.154.1134,929
August 18, 20254.154.144.144.164.1329,524
August 15, 20254.134.144.144.164.13171,967
August 14, 20254.194.144.144.194.142,415
August 13, 20254.154.174.174.174.15122,189
August 12, 20254.174.144.144.174.143,989
August 11, 20254.174.134.134.174.127,763
August 08, 20254.164.154.154.164.1329,606
August 07, 20254.164.164.164.184.1373,640
August 06, 20254.154.144.144.174.1413,840
August 05, 20254.174.154.154.174.1482,903
August 04, 20254.164.154.154.164.122.99M
August 01, 20254.14.144.144.144.166,513
July 31, 20254.094.114.114.124.0917,735
July 30, 20254.144.124.124.144.1110,511
July 29, 20254.124.114.114.124.0968,969
July 28, 20254.134.094.094.134.08178,468
July 25, 20254.124.14.14.124.0840,172
July 24, 20254.124.14.14.124.0858,918
July 23, 20254.134.094.094.134.08646,594
July 22, 20254.134.124.124.134.163,884
July 21, 20254.084.114.114.124.0838,740
July 18, 20254.124.094.094.124.0714,086
July 17, 20254.14.14.14.14.099,593
July 16, 20254.084.094.094.14.0821,741
July 15, 20254.14.084.084.124.08132,278
July 14, 20254.14.094.094.124.07251,404
July 11, 20254.134.14.14.134.161,887
July 10, 20254.124.124.124.134.1193,508
July 09, 20254.14.14.14.114.0953,669
July 08, 20254.124.14.14.124.0827,308
July 07, 20254.094.114.114.144.09287,904
July 04, 20254.134.124.124.134.1113,959
July 03, 20254.154.114.114.154.189,642
July 02, 20254.154.114.114.154.1121,704
July 01, 20254.154.124.124.154.1110,844
June 30, 20254.094.124.124.124.0972,301
June 27, 20254.14.124.124.134.121,334
June 26, 20254.134.124.124.134.11107,518
June 25, 20254.134.114.114.134.0976,439
June 24, 20254.124.114.114.124.0869,674
June 23, 20254.14.094.094.14.0719,351
June 20, 20254.064.074.074.14.06971,230
June 19, 20254.14.094.094.14.0654,098
June 18, 20254.094.14.14.14.07773,952
June 17, 20254.084.084.084.084.05822,472
June 16, 20254.064.074.074.074.0591,199
June 13, 20254.114.064.064.114.0625,669