iShares US Mortgage Backed Securities UCITS ETF (LON:IMBS)
London · Delayed Price · Currency is GBP · Price in USD 4.237
+0.019 (0.44%)
Apr 2, 2026, 4:35 PM GMT
LON:IMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | 0.43% | 134,305 |
| Apr 1, 2026 | 4.21 | 4.27 | 4.21 | 4.22 | 4.22 | -0.28% | 197,940 |
| Mar 31, 2026 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | 0.47% | 461,622 |
| Mar 30, 2026 | 4.23 | 4.23 | 4.18 | 4.21 | 4.21 | 0.26% | 138,003 |
| Mar 27, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | -0.17% | 50,334 |
| Mar 26, 2026 | 4.21 | 4.22 | 4.19 | 4.21 | 4.21 | 0.07% | 90,937 |
| Mar 25, 2026 | 4.21 | 4.22 | 4.18 | 4.20 | 4.20 | 0.41% | 111,627 |
| Mar 24, 2026 | 4.21 | 4.21 | 4.18 | 4.19 | 4.19 | -0.59% | 243,256 |
| Mar 23, 2026 | 4.19 | 4.21 | 4.16 | 4.21 | 4.21 | 0.36% | 95,222 |
| Mar 20, 2026 | 4.23 | 4.25 | 4.19 | 4.20 | 4.20 | -0.52% | 135,182 |
| Mar 19, 2026 | 4.20 | 4.24 | 4.20 | 4.22 | 4.22 | -0.42% | 37,353 |
| Mar 18, 2026 | 4.27 | 4.28 | 4.23 | 4.24 | 4.24 | -0.54% | 57,892 |
| Mar 17, 2026 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 0.76% | 93,454 |
| Mar 16, 2026 | 4.23 | 4.26 | 4.22 | 4.23 | 4.23 | 0.28% | 162,948 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.22 | 4.22 | 4.22 | -0.28% | 76,429 |
| Mar 12, 2026 | 4.22 | 4.26 | 4.22 | 4.23 | 4.23 | -0.49% | 50,223 |
| Mar 11, 2026 | 4.27 | 4.29 | 4.24 | 4.25 | 4.25 | -0.54% | 61,211 |
| Mar 10, 2026 | 4.27 | 4.30 | 4.25 | 4.27 | 4.27 | 0.49% | 11,166 |
| Mar 9, 2026 | 4.24 | 4.26 | 4.23 | 4.25 | 4.25 | 0.05% | 10,571 |
| Mar 6, 2026 | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.05% | 18,739 |
| Mar 5, 2026 | 4.29 | 4.29 | 4.24 | 4.25 | 4.25 | -0.54% | 159,756 |
| Mar 4, 2026 | 4.25 | 4.29 | 4.25 | 4.27 | 4.27 | -0.02% | 551,804 |
| Mar 3, 2026 | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | 0.42% | 159,856 |
| Mar 2, 2026 | 4.28 | 4.33 | 4.26 | 4.26 | 4.26 | -0.86% | 11,953 |
| Feb 27, 2026 | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | 0.35% | 31,939 |
| Feb 26, 2026 | 4.31 | 4.31 | 4.26 | 4.28 | 4.28 | 0.07% | 130,613 |
| Feb 25, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | -0.09% | 6,429 |
| Feb 24, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.02% | 1,985,579 |
| Feb 23, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | 0.12% | 87,702 |
| Feb 20, 2026 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | -0.02% | 306,678 |
| Feb 19, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.28 | - | 4,634 |
| Feb 18, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.28 | -0.05% | 2,732 |
| Feb 17, 2026 | 4.29 | 4.32 | 4.27 | 4.28 | 4.28 | -0.23% | 7,019 |
| Feb 16, 2026 | 4.28 | 4.31 | 4.26 | 4.29 | 4.29 | 0.19% | 19,134 |
| Feb 13, 2026 | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | 0.35% | 48,316 |
| Feb 12, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 0.57% | 189,041 |
| Feb 11, 2026 | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.28% | 274,603 |
| Feb 10, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | 0.45% | 6,108,031 |
| Feb 9, 2026 | 4.24 | 4.26 | 4.21 | 4.24 | 4.24 | 0.19% | 80,680 |
| Feb 6, 2026 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | 0.07% | 186,576 |
| Feb 5, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.12% | 79,165 |
| Feb 4, 2026 | 4.24 | 4.25 | 4.22 | 4.23 | 4.23 | 0.09% | 30,616 |
| Feb 3, 2026 | 4.25 | 4.25 | 4.22 | 4.23 | 4.23 | 0.19% | 149,503 |
| Feb 2, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.09% | 128,105 |
| Jan 30, 2026 | 4.23 | 4.25 | 4.21 | 4.22 | 4.22 | -0.40% | 158,471 |
| Jan 29, 2026 | 4.25 | 4.25 | 4.21 | 4.24 | 4.24 | 0.38% | 173,232 |
| Jan 28, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.40% | 441,084 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 0.40% | 114,739 |
| Jan 26, 2026 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | 0.14% | 141,368 |
| Jan 23, 2026 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | -0.28% | 71,139 |