iShares US Mortgage Backed Securities UCITS ETF (IMBS.L) LSE
4.24
+0.0185(+0.44%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.2 | 4.24 | 4.24 | 4.24 | 4.2 | 230,499 |
| April 01, 2026 | 4.21 | 4.22 | 4.22 | 4.27 | 4.21 | 197,940 |
| March 31, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.21 | 508,046 |
| March 30, 2026 | 4.23 | 4.21 | 4.21 | 4.23 | 4.18 | 259,690 |
| March 27, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.18 | 53,465 |
| March 26, 2026 | 4.21 | 4.21 | 4.21 | 4.22 | 4.19 | 90,937 |
| March 25, 2026 | 4.21 | 4.2 | 4.2 | 4.22 | 4.18 | 14,994 |
| March 24, 2026 | 4.21 | 4.19 | 4.19 | 4.21 | 4.18 | 243,256 |
| March 23, 2026 | 4.18 | 4.21 | 4.21 | 4.22 | 4.16 | 95,222 |
| March 20, 2026 | 4.23 | 4.2 | 4.2 | 4.24 | 4.19 | 135,182 |
| March 19, 2026 | 4.2 | 4.22 | 4.22 | 4.24 | 4.2 | 37,354 |
| March 18, 2026 | 4.27 | 4.24 | 4.24 | 4.27 | 4.23 | 57,892 |
| March 17, 2026 | 4.25 | 4.26 | 4.26 | 4.26 | 4.24 | 93,454 |
| March 16, 2026 | 4.23 | 4.23 | 4.23 | 4.26 | 4.22 | 162,948 |
| March 13, 2026 | 4.22 | 4.22 | 4.22 | 4.23 | 4.22 | 76,429 |
| March 12, 2026 | 4.21 | 4.23 | 4.23 | 4.26 | 4.21 | 50,224 |
| March 11, 2026 | 4.27 | 4.25 | 4.25 | 4.29 | 4.24 | 62,212 |
| March 10, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.25 | 11,166 |
| March 09, 2026 | 4.24 | 4.25 | 4.25 | 4.26 | 4.23 | 10,571 |
| March 06, 2026 | 4.28 | 4.25 | 4.25 | 4.29 | 4.24 | 18,263 |
| March 05, 2026 | 4.29 | 4.25 | 4.25 | 4.29 | 4.24 | 159,759 |
| March 04, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.25 | 551,805 |
| March 03, 2026 | 4.25 | 4.28 | 4.28 | 4.29 | 4.25 | 117,600 |
| March 02, 2026 | 4.28 | 4.26 | 4.26 | 4.33 | 4.26 | 11,953 |
| February 27, 2026 | 4.32 | 4.29 | 4.29 | 4.32 | 4.27 | 31,939 |
| February 26, 2026 | 4.31 | 4.28 | 4.28 | 4.31 | 4.26 | 130,613 |
| February 25, 2026 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 6,429 |
| February 24, 2026 | 4.29 | 4.28 | 4.28 | 4.29 | 4.28 | 1.99M |
| February 23, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 87,702 |
| February 20, 2026 | 4.28 | 4.28 | 0 | 4.3 | 4.28 | 306,678 |
| February 19, 2026 | 4.27 | 4.28 | 0 | 4.29 | 4.27 | 4,634 |
| February 18, 2026 | 4.28 | 4.28 | 0 | 4.29 | 4.27 | 2,732 |
| February 17, 2026 | 4.29 | 4.28 | 0 | 4.32 | 4.27 | 7,019 |
| February 16, 2026 | 4.28 | 4.29 | 0 | 4.31 | 4.26 | 19,134 |
| February 13, 2026 | 4.27 | 4.28 | 0 | 4.28 | 4.26 | 48,316 |
| February 12, 2026 | 4.25 | 4.27 | 0 | 4.27 | 4.25 | 189,040 |
| February 11, 2026 | 4.25 | 4.24 | 0 | 4.28 | 4.24 | 274,602 |
| February 10, 2026 | 4.25 | 4.25 | 0 | 4.27 | 4.24 | 6.11M |
| February 09, 2026 | 4.24 | 4.24 | 0 | 4.26 | 4.21 | 80,680 |
| February 06, 2026 | 4.24 | 4.23 | 0 | 4.25 | 4.22 | 186,578 |
| February 05, 2026 | 4.25 | 4.22 | 0 | 4.25 | 4.22 | 79,165 |
| February 04, 2026 | 4.24 | 4.23 | 0 | 4.25 | 4.22 | 30,616 |
| February 03, 2026 | 4.25 | 4.22 | 0 | 4.25 | 4.2 | 149,506 |
| February 02, 2026 | 4.25 | 4.22 | 0 | 4.25 | 4.22 | 128,105 |
| January 30, 2026 | 4.23 | 4.22 | 0 | 4.25 | 4.21 | 173,913 |
| January 29, 2026 | 4.25 | 4.24 | 0 | 4.25 | 4.21 | 173,232 |
| January 28, 2026 | 4.24 | 4.22 | 0 | 4.25 | 4.22 | 441,084 |
| January 27, 2026 | 4.25 | 4.24 | 0 | 4.25 | 4.24 | 114,739 |
| January 26, 2026 | 4.23 | 4.22 | 0 | 4.23 | 4.21 | 141,368 |
| January 23, 2026 | 4.23 | 4.22 | 0 | 4.25 | 4.22 | 71,139 |
| January 22, 2026 | 4.25 | 4.23 | 0 | 4.25 | 4.2 | 12,385 |
| January 21, 2026 | 4.24 | 4.22 | 0 | 4.24 | 4.21 | 226,635 |
| January 20, 2026 | 4.2 | 4.21 | 0 | 4.24 | 4.2 | 257,243 |
| January 19, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.21 | 17,540 |
| January 16, 2026 | 4.26 | 4.23 | 0 | 4.26 | 4.22 | 314,064 |
| January 15, 2026 | 4.24 | 4.22 | 0 | 4.25 | 4.22 | 225,827 |
| January 14, 2026 | 4.26 | 4.23 | 0 | 4.26 | 4.21 | 66,553 |
| January 13, 2026 | 4.26 | 4.22 | 0 | 4.26 | 4.22 | 68,062 |
| January 12, 2026 | 4.23 | 4.23 | 0 | 4.26 | 4.22 | 142,276 |
| January 09, 2026 | 4.24 | 4.26 | 0 | 4.26 | 4.19 | 1.11M |
