iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IMBS.L Historical Return
If you invested $1000 in iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.L) 10 years ago, it would be worth $1,055.44 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 $967.7, while $1000 invested 1 year ago would be worth $972.32. This corresponds to total returns of 5.54%, -3.23%, -2.77%, respectively, with annualized returns of 0.54%, -0.65%, -2.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IMBS.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | 223,325 |
| October 21, 2026 | 4.02 | 4.06 | 4.06 | 4.07 | 4.02 | 35,821 |
| October 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | 10,451 |
| October 19, 2026 | 4.04 | 4.03 | 4.03 | 4.05 | 4.03 | 27,066 |
| October 16, 2026 | 4.05 | 4.04 | 4.04 | 4.06 | 4.04 | 100,438 |
| October 15, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 4.04 | 191,376 |
| October 14, 2026 | 4.04 | 4.01 | 4.01 | 4.04 | 3.99 | 137,133 |
| October 13, 2026 | 4.03 | 4.02 | 4.02 | 4.03 | 4.01 | 25,950 |
| October 12, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 12,293 |
| October 09, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4 | 169,457 |
| October 08, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.97 | 8,583 |
| October 07, 2026 | 4 | 3.98 | 3.98 | 4 | 3.96 | 156,263 |
| October 06, 2026 | 3.98 | 3.98 | 3.98 | 4 | 3.97 | 177,654 |
| October 05, 2026 | 4 | 3.99 | 3.99 | 4.02 | 3.97 | 10,774 |
| October 02, 2026 | 3.99 | 3.98 | 3.98 | 4.02 | 3.98 | 53,915 |
| October 01, 2026 | 4 | 3.99 | 3.99 | 4 | 3.97 | 4,520 |
| September 30, 2026 | 4 | 3.97 | 3.97 | 4.01 | 3.97 | 273,715 |
| September 29, 2026 | 4 | 3.98 | 3.98 | 4 | 3.97 | 121,441 |
| September 28, 2026 | 4 | 3.98 | 3.98 | 4.03 | 3.98 | 132,262 |
| September 25, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.99 | 26,241 |
| September 24, 2026 | 4.03 | 4 | 4 | 4.04 | 4 | 259,290 |
| September 23, 2026 | 4.08 | 4.05 | 4.05 | 4.08 | 4.04 | 32,448 |
| September 22, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.07 | 94,634 |
| September 21, 2026 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 192,741 |
| September 18, 2026 | 4.09 | 4.06 | 4.06 | 4.09 | 4.06 | 11,542 |
| September 17, 2026 | 4.08 | 4.07 | 4.07 | 4.08 | 4.07 | 9,684 |
| September 16, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.06 | 78,087 |
| September 15, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.05 | 480,041 |
| September 11, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4.07 | 504,143 |
| September 10, 2026 | 4.12 | 4.09 | 4.09 | 4.12 | 4.09 | 76,678 |
| September 09, 2026 | 4.13 | 4.11 | 4.11 | 4.13 | 4.11 | 30,095 |
| September 08, 2026 | 4.13 | 4.12 | 4.12 | 4.14 | 4.12 | 498,369 |
| September 07, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 19,923 |
| September 04, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 17,122 |
| September 03, 2026 | 4.12 | 4.13 | 4.13 | 4.14 | 4.12 | 87,952 |
| September 02, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 8,560 |
| September 01, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | 140,164 |
| August 28, 2026 | 4.16 | 4.14 | 4.14 | 4.16 | 4.14 | 43,950 |
| August 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.15 | 337,499 |
| August 26, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 69,171 |
| August 25, 2026 | 4.15 | 4.16 | 4.16 | 4.16 | 4.14 | 29,740 |
| August 24, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 88,857 |
| August 21, 2026 | 4.17 | 4.13 | 4.13 | 4.17 | 4.13 | 26,566 |
| August 20, 2026 | 4.18 | 4.14 | 4.14 | 4.18 | 4.14 | 7,504 |
| August 19, 2026 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 106,126 |
| August 18, 2026 | 4.13 | 4.13 | 4.13 | 4.14 | 4.12 | 101,678 |
| August 17, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 92,490 |
| August 14, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 439,103 |
| August 13, 2026 | 4.14 | 4.14 | 4.14 | 4.16 | 4.13 | 275,798 |
| August 12, 2026 | 4.14 | 4.13 | 4.13 | 4.14 | 4.13 | 1.79M |
| August 11, 2026 | 4.15 | 4.13 | 4.13 | 4.15 | 4.12 | 64,177 |
| August 10, 2026 | 4.11 | 4.13 | 4.13 | 4.16 | 4.11 | 127,426 |
| August 07, 2026 | 4.13 | 4.14 | 4.14 | 4.15 | 4.13 | 294,136 |
| August 06, 2026 | 4.15 | 4.13 | 4.13 | 4.15 | 4.13 | 188,068 |
| August 05, 2026 | 4.17 | 4.15 | 4.15 | 4.17 | 4.14 | 174,177 |
| August 04, 2026 | 4.13 | 4.15 | 4.15 | 4.15 | 4.12 | 81,396 |
| August 03, 2026 | 4.12 | 4.11 | 4.11 | 4.14 | 4.11 | 110,653 |
| July 31, 2026 | 4.15 | 4.1 | 4.1 | 4.15 | 4.1 | 18,900 |
| July 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.11 | 70,846 |
| July 29, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.12 | 105,119 |
AD
