iShares US Mortgage Backed Securities UCITS ETF (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 $1,073.9 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $975.12, while $1000 invested 1 year ago would be worth $1,008.41. This corresponds to total returns of 7.39%, -2.49%, 0.84%, respectively, with annualized returns of 0.72%, -0.5%, 0.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2026 | 4.14 | 4.14 | 4.14 | 4.15 | 4.14 | 48,315 |
| July 27, 2026 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 11,861 |
| July 24, 2026 | 4.12 | 4.13 | 4.13 | 4.13 | 4.1 | 132,986 |
| July 23, 2026 | 4.12 | 4.1 | 4.1 | 4.12 | 4.1 | 102,739 |
| July 22, 2026 | 4.12 | 4.12 | 4.12 | 4.13 | 4.11 | 152,424 |
| July 21, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.12 | 227,707 |
| July 20, 2026 | 4.14 | 4.13 | 4.13 | 4.15 | 4.13 | 80,767 |
| July 17, 2026 | 4.15 | 4.15 | 4.15 | 4.16 | 4.15 | 14,246 |
| July 16, 2026 | 4.18 | 4.14 | 4.14 | 4.18 | 4.13 | 369,348 |
| July 15, 2026 | 4.14 | 4.15 | 4.15 | 4.15 | 4.13 | 60,834 |
| July 14, 2026 | 4.12 | 4.14 | 4.14 | 4.14 | 4.12 | 34,200 |
| July 13, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.12 | 11,045 |
| July 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 89,438 |
| July 09, 2026 | 4.14 | 4.15 | 4.15 | 4.15 | 4.13 | 144,902 |
| July 08, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.13 | 65,052 |
| July 07, 2026 | 4.16 | 4.15 | 4.15 | 4.16 | 4.15 | 140,576 |
| July 06, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.15 | 6.99M |
| July 03, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.16 | 307,863 |
| July 02, 2026 | 4.15 | 4.17 | 4.17 | 4.17 | 4.15 | 43,058 |
| July 01, 2026 | 4.16 | 4.16 | 4.16 | 4.18 | 4.16 | 888,234 |
| June 30, 2026 | 4.19 | 4.17 | 4.17 | 4.19 | 4.17 | 271,863 |
| June 29, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.18 | 2.34M |
| June 26, 2026 | 4.19 | 4.18 | 4.18 | 4.19 | 4.18 | 282,497 |
| June 25, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.17 | 30,472 |
| June 24, 2026 | 4.16 | 4.17 | 4.17 | 4.18 | 4.15 | 205,569 |
| June 23, 2026 | 4.17 | 4.16 | 4.16 | 4.17 | 4.14 | 5.96M |
| June 22, 2026 | 4.15 | 4.16 | 4.16 | 4.17 | 4.15 | 43,105 |
| June 19, 2026 | 4.16 | 4.16 | 4.16 | 4.17 | 4.15 | 11,509 |
| June 18, 2026 | 4.14 | 4.17 | 4.17 | 4.19 | 4.14 | 23,123 |
| June 17, 2026 | 4.25 | 4.26 | 4.26 | 4.27 | 4.25 | 12,627 |
| June 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 29,401 |
| June 15, 2026 | 4.26 | 4.24 | 4.24 | 4.27 | 4.24 | 166,831 |
| June 12, 2026 | 4.25 | 4.24 | 4.24 | 4.26 | 4.23 | 108,084 |
| June 11, 2026 | 4.23 | 4.24 | 4.24 | 4.24 | 4.22 | 197,628 |
| June 10, 2026 | 4.24 | 4.22 | 4.22 | 4.25 | 4.22 | 72,879 |
| June 09, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.21 | 16,263 |
| June 08, 2026 | 4.2 | 4.21 | 4.21 | 4.22 | 4.2 | 66,677 |
| June 05, 2026 | 4.24 | 4.21 | 4.21 | 4.24 | 4.21 | 149,319 |
| June 04, 2026 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 268,611 |
| June 03, 2026 | 4.24 | 4.23 | 4.23 | 4.24 | 4.22 | 56,765 |
| June 02, 2026 | 4.25 | 4.24 | 4.24 | 4.25 | 4.23 | 219,379 |
| June 01, 2026 | 4.26 | 4.22 | 4.22 | 4.26 | 4.22 | 13,266 |
AD
