iShares US Mortgage Backed Securities UCITS ETF (LON:IMBA)
London · Delayed Price · Currency is GBP · Price in USD 5.46
0.00 (0.05%)
Sep 23, 2026, 2:36 PM GMT
LON:IMBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.47 | 5.51 | 5.46 | 5.47 | - | 0.16% | 108,058 |
| Sep 22, 2026 | 5.46 | 5.50 | 5.46 | 5.46 | 5.46 | -0.22% | 710,383 |
| Sep 21, 2026 | 5.48 | 5.50 | 5.45 | 5.47 | 5.47 | 0.05% | 591,618 |
| Sep 18, 2026 | 5.50 | 5.49 | 5.46 | 5.47 | 5.47 | -0.35% | 515,135 |
| Sep 17, 2026 | 5.47 | 5.50 | 5.45 | 5.49 | 5.49 | 0.35% | 811,161 |
| Sep 16, 2026 | 5.47 | 5.48 | 5.44 | 5.47 | 5.47 | 0.13% | 1,887,855 |
| Sep 15, 2026 | 5.48 | 5.48 | 5.43 | 5.46 | 5.46 | -0.07% | 1,199,689 |
| Sep 14, 2026 | 5.47 | 5.50 | 5.44 | 5.47 | 5.47 | -0.47% | 738,150 |
| Sep 11, 2026 | 5.49 | 5.51 | 5.46 | 5.49 | 5.49 | 0.13% | 510,187 |
| Sep 10, 2026 | 5.54 | 5.55 | 5.49 | 5.49 | 5.49 | -0.74% | 448,190 |
| Sep 9, 2026 | 5.54 | 5.58 | 5.52 | 5.53 | 5.53 | -0.23% | 3,115,668 |
| Sep 8, 2026 | 5.57 | 5.57 | 5.52 | 5.54 | 5.54 | -0.16% | 222,648 |
| Sep 7, 2026 | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | -0.14% | 23,411 |
| Sep 4, 2026 | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | 0.07% | 586,682 |
| Sep 3, 2026 | 5.54 | 5.58 | 5.52 | 5.55 | 5.55 | 0.45% | 4,570,475 |
| Sep 2, 2026 | 5.53 | 5.56 | 5.51 | 5.53 | 5.53 | -0.27% | 964,371 |
| Sep 1, 2026 | 5.54 | 5.58 | 5.51 | 5.54 | 5.54 | 0.12% | 4,935,736 |
| Aug 31, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -0.65% | 376,796 |
| Aug 28, 2026 | 5.58 | 5.61 | 5.55 | 5.57 | 5.57 | -0.25% | 342,046 |
| Aug 27, 2026 | 5.59 | 5.61 | 5.56 | 5.59 | 5.59 | 0.23% | 948,133 |
| Aug 26, 2026 | 5.59 | 5.62 | 5.56 | 5.58 | 5.58 | -0.38% | 420,430 |
| Aug 25, 2026 | 5.58 | 5.62 | 5.55 | 5.60 | 5.60 | 0.65% | 6,545,024 |
| Aug 24, 2026 | 5.57 | 5.59 | 5.53 | 5.56 | 5.56 | 0.18% | 1,462,827 |
| Aug 21, 2026 | 5.57 | 5.60 | 5.55 | 5.55 | 5.55 | -0.29% | 402,113 |
| Aug 20, 2026 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -0.14% | 1,750,224 |
| Aug 19, 2026 | 5.57 | 5.60 | 5.54 | 5.57 | 5.57 | 0.36% | 608,655 |
| Aug 18, 2026 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | -0.02% | 678,312 |
| Aug 17, 2026 | 5.58 | 5.58 | 5.54 | 5.56 | 5.56 | -0.16% | 356,664 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | -0.25% | 670,194 |
| Aug 13, 2026 | 5.59 | 5.59 | 5.55 | 5.58 | 5.58 | 0.14% | 438,437 |
| Aug 12, 2026 | 5.56 | 5.58 | 5.53 | 5.57 | 5.57 | 0.23% | 515,881 |
| Aug 11, 2026 | 5.55 | 5.58 | 5.53 | 5.56 | 5.56 | 0.09% | 821,302 |
| Aug 10, 2026 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | -0.23% | 986,452 |
| Aug 7, 2026 | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | - | 335,130 |
| Aug 6, 2026 | 5.58 | 5.60 | 5.56 | 5.57 | 5.57 | -0.11% | 989,155 |
| Aug 5, 2026 | 5.54 | 5.61 | 5.54 | 5.57 | 5.57 | 0.11% | 308,155 |
| Aug 4, 2026 | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | 0.45% | 298,231 |
| Aug 3, 2026 | 5.55 | 5.56 | 5.51 | 5.54 | 5.54 | 0.14% | 925,837 |
| Jul 31, 2026 | 5.54 | 5.58 | 5.52 | 5.53 | 5.53 | -0.34% | 450,091 |
| Jul 30, 2026 | 5.57 | 5.58 | 5.52 | 5.55 | 5.55 | -0.16% | 781,901 |
| Jul 29, 2026 | 5.58 | 5.60 | 5.54 | 5.56 | 5.56 | -0.22% | 1,381,829 |
| Jul 28, 2026 | 5.57 | 5.59 | 5.54 | 5.57 | 5.57 | 0.28% | 494,143 |
| Jul 27, 2026 | 5.58 | 5.59 | 5.52 | 5.56 | 5.56 | 0.07% | 517,030 |
| Jul 24, 2026 | 5.53 | 5.55 | 5.50 | 5.55 | 5.55 | 0.56% | 762,244 |
| Jul 23, 2026 | 5.53 | 5.57 | 5.50 | 5.52 | 5.52 | -0.40% | 441,139 |
| Jul 22, 2026 | 5.56 | 5.57 | 5.52 | 5.54 | 5.54 | -0.05% | 740,487 |
| Jul 21, 2026 | 5.59 | 5.60 | 5.53 | 5.55 | 5.55 | -0.20% | 270,798 |
| Jul 20, 2026 | 5.57 | 5.60 | 5.53 | 5.56 | 5.56 | -0.36% | 514,357 |
| Jul 17, 2026 | 5.59 | 5.61 | 5.55 | 5.58 | 5.58 | 0.04% | 449,706 |
| Jul 16, 2026 | 5.57 | 5.61 | 5.54 | 5.58 | 5.58 | 0.11% | 965,029 |