iShares US Mortgage Backed Securities UCITS ETF (AMS:IMBE)
Netherlands · Delayed Price · Currency is EUR 4.591
+0.003 (0.07%)
Nov 11, 2025, 4:58 PM CET
AMS:IMBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.15% | 34,843 |
| Nov 10, 2025 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | -0.22% | 34,842 |
| Nov 7, 2025 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | 0.66% | 27,723 |
| Nov 6, 2025 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | -0.22% | 208 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | -0.22% | 2,096 |
| Nov 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 20 |
| Nov 3, 2025 | 4.59 | 4.60 | 4.58 | 4.59 | 4.59 | -0.22% | 71,210 |
| Oct 31, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 0.22% | 1,280 |
| Oct 30, 2025 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.65% | 301,413 |
| Oct 29, 2025 | 4.63 | 4.63 | 4.62 | 4.62 | 4.62 | 0.22% | 13,596 |
| Oct 28, 2025 | 4.62 | 4.62 | 4.61 | 4.61 | 4.61 | 0.22% | 13,595 |
| Oct 27, 2025 | 4.60 | 4.61 | 4.60 | 4.60 | 4.60 | - | 3,334 |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 14,207 |
| Oct 23, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -0.22% | 52,784 |
| Oct 22, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 8,089 |
| Oct 21, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 8,088 |
| Oct 20, 2025 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | 0.44% | 3 |
| Oct 17, 2025 | 4.61 | 4.61 | 4.59 | 4.59 | 4.59 | - | 1 |
| Oct 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 1,939 |
| Oct 15, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 232 |
| Oct 14, 2025 | 4.59 | 4.59 | 4.58 | 4.58 | 4.58 | -0.22% | 2,848 |
| Oct 13, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | 2 |
| Oct 10, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | - | 7,846 |
| Oct 9, 2025 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | -0.22% | 73,297 |
| Oct 8, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | - | 7,069 |
| Oct 7, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | 517 |
| Oct 6, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | -0.22% | 150 |
| Oct 3, 2025 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | - | 11,657 |
| Oct 2, 2025 | 4.57 | 4.57 | 4.56 | 4.57 | 4.57 | 0.22% | 3,413 |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.22% | 161 |
| Sep 30, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.22% | 160 |
| Sep 29, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 61,507 |
| Sep 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 61,502 |
| Sep 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 61,501 |
| Sep 24, 2025 | 4.57 | 4.57 | 4.56 | 4.56 | 4.56 | 0.22% | 61,500 |
| Sep 23, 2025 | 4.56 | 4.57 | 4.55 | 4.55 | 4.55 | -0.22% | 23,202 |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 219 |
| Sep 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.22% | 6,571 |
| Sep 18, 2025 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.87% | 6,570 |
| Sep 17, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 201 |
| Sep 16, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.22% | 200 |
| Sep 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | 5 |
| Sep 12, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 5,611 |
| Sep 11, 2025 | 4.56 | 4.57 | 4.56 | 4.57 | 4.57 | 0.44% | 5,610 |
| Sep 10, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -0.22% | 6,579 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 5,556 |
| Sep 8, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | 995 |
| Sep 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | 6 |
| Sep 4, 2025 | 4.52 | 4.53 | 4.52 | 4.53 | 4.53 | 0.67% | 67,772 |
| Sep 3, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.50 | -0.22% | 4,643 |