iShares US Mortgage Backed Securities UCITS ETF (AMS:IMBE)
Netherlands · Delayed Price · Currency is EUR 4.580
-0.008 (-0.17%)
At close: Dec 5, 2025
AMS:IMBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.59 | 4.59 | 4.59 | 4.58 | 4.58 | -0.17% | 1,590 |
| Dec 4, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | -0.15% | 61,796 |
| Dec 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.17% | 8,936 |
| Dec 2, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.17% | 18,657 |
| Dec 1, 2025 | 4.59 | 4.60 | 4.59 | 4.58 | 4.58 | -0.41% | 10,918 |
| Nov 28, 2025 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | -0.48% | 10,872 |
| Nov 27, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | 0.13% | 96 |
| Nov 26, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.24% | 354 |
| Nov 25, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.31% | 3,265 |
| Nov 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.07% | 1,160 |
| Nov 21, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.11% | 1,203 |
| Nov 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.02% | 17,670 |
| Nov 19, 2025 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.13% | 29,861 |
| Nov 18, 2025 | 4.58 | 4.59 | 4.58 | 4.58 | 4.58 | 0.02% | 378 |
| Nov 17, 2025 | 4.58 | 4.59 | 4.57 | 4.58 | 4.58 | -0.33% | 2,350 |
| Nov 14, 2025 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | 0.04% | 6,547 |
| Nov 13, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.11% | 20,426 |
| Nov 12, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | -0.02% | 5,445 |
| Nov 11, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 0.13% | 167 |
| Nov 10, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.11% | 34,842 |
| Nov 7, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 0.09% | 27,723 |
| Nov 6, 2025 | 4.56 | 4.58 | 4.56 | 4.59 | 4.59 | 0.33% | 208 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.58 | 4.57 | 4.57 | -0.28% | 2,096 |
| Nov 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.17% | 20 |
| Nov 3, 2025 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | -0.37% | 71,210 |
| Oct 31, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.07% | 1,280 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.48% | 301,413 |
| Oct 29, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | 0.07% | 10,815 |
| Oct 28, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.15% | 13,595 |
| Oct 27, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | -0.02% | 3,334 |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.61 | 4.61 | 0.11% | 14,207 |
| Oct 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.15% | 52,784 |
| Oct 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.11% | - |
| Oct 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.24% | 8,088 |
| Oct 20, 2025 | 4.63 | 4.63 | 4.61 | 4.60 | 4.60 | 0.13% | 3 |
| Oct 17, 2025 | 4.61 | 4.61 | 4.59 | 4.60 | 4.60 | 0.15% | 1 |
| Oct 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.07% | 1,939 |
| Oct 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.39% | 232 |
| Oct 14, 2025 | 4.59 | 4.59 | 4.58 | 4.57 | 4.57 | 0.02% | 2,848 |
| Oct 13, 2025 | 4.59 | 4.59 | 4.59 | 4.57 | 4.57 | -0.04% | 2 |
| Oct 10, 2025 | 4.56 | 4.57 | 4.56 | 4.58 | 4.58 | 0.24% | 7,846 |
| Oct 9, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.39% | 73,297 |
| Oct 8, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | 0.09% | 7,069 |
| Oct 7, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.50% | 517 |
| Oct 6, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.44% | 150 |
| Oct 3, 2025 | 4.58 | 4.58 | 4.57 | 4.58 | 4.58 | 0.13% | 11,657 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | 0.09% | 3,413 |
| Oct 1, 2025 | 4.55 | 4.55 | 4.55 | 4.57 | 4.57 | 0.02% | - |
| Sep 30, 2025 | 4.57 | 4.57 | 4.57 | 4.56 | 4.56 | 0.11% | 160 |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.13% | - |