iShares US Mortgage Backed Securities UCITS ETF (LON:IMBS)
London · Delayed Price · Currency is GBP · Price in USD 4.072
+0.002 (0.04%)
Sep 23, 2026, 1:57 PM GMT
LON:IMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | - | -0.07% | 19,886 |
| Sep 22, 2026 | 4.07 | 4.09 | 4.07 | 4.07 | 4.07 | 0.02% | 94,632 |
| Sep 21, 2026 | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | 0.28% | 192,740 |
| Sep 18, 2026 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.28% | 11,542 |
| Sep 17, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.07% | 9,684 |
| Sep 16, 2026 | 4.07 | 4.08 | 4.06 | 4.07 | 4.07 | 0.15% | 78,086 |
| Sep 15, 2026 | 4.05 | 4.07 | 4.05 | 4.06 | 4.06 | -0.33% | 441,510 |
| Sep 14, 2026 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | -0.24% | 369,095 |
| Sep 11, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 0.04% | 504,143 |
| Sep 10, 2026 | 4.12 | 4.12 | 4.09 | 4.09 | 4.09 | -0.49% | 49,281 |
| Sep 9, 2026 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | -0.41% | 22,558 |
| Sep 8, 2026 | 4.13 | 4.14 | 4.12 | 4.12 | 4.12 | -0.15% | 291,036 |
| Sep 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.05% | 19,923 |
| Sep 4, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.10% | 16,596 |
| Sep 3, 2026 | 4.12 | 4.14 | 4.12 | 4.13 | 4.13 | 0.30% | 87,952 |
| Sep 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.16% | 8,560 |
| Sep 1, 2026 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | -0.33% | 140,164 |
| Aug 28, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | 43,950 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | 0.24% | 170,065 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -0.17% | 69,171 |
| Aug 25, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.46% | 29,740 |
| Aug 24, 2026 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | 0.05% | 88,857 |
| Aug 21, 2026 | 4.17 | 4.17 | 4.13 | 4.14 | 4.13 | -0.13% | 26,566 |
| Aug 20, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.06% | 7,504 |
| Aug 19, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 0.22% | 106,125 |
| Aug 18, 2026 | 4.13 | 4.14 | 4.13 | 4.13 | 4.13 | 0.19% | 101,678 |
| Aug 17, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | -0.35% | 92,490 |
| Aug 14, 2026 | 4.14 | 4.15 | 4.14 | 4.14 | 4.14 | -0.06% | 232,211 |
| Aug 13, 2026 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.21% | 275,798 |
| Aug 12, 2026 | 4.14 | 4.14 | 4.13 | 4.13 | 4.13 | 0.21% | 1,793,731 |
| Aug 11, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | -0.17% | 45,337 |
| Aug 10, 2026 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | -0.19% | 127,426 |
| Aug 7, 2026 | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.19% | 294,136 |
| Aug 6, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.52% | 188,068 |
| Aug 5, 2026 | 4.17 | 4.18 | 4.14 | 4.15 | 4.15 | 0.13% | 174,178 |
| Aug 4, 2026 | 4.13 | 4.15 | 4.12 | 4.15 | 4.15 | 0.86% | 81,397 |
| Aug 3, 2026 | 4.12 | 4.14 | 4.11 | 4.11 | 4.11 | 0.22% | 110,653 |
| Jul 31, 2026 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.51% | 18,900 |
| Jul 30, 2026 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | 0.04% | 65,995 |
| Jul 29, 2026 | 4.14 | 4.15 | 4.12 | 4.12 | 4.12 | -0.45% | 53,475 |
| Jul 28, 2026 | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | 0.46% | 48,316 |
| Jul 27, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.19% | 11,805 |
| Jul 24, 2026 | 4.12 | 4.13 | 4.11 | 4.13 | 4.13 | 0.73% | 132,985 |
| Jul 23, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.41% | 102,738 |
| Jul 22, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 4.12 | -0.27% | 152,423 |
| Jul 21, 2026 | 4.16 | 4.16 | 4.12 | 4.13 | 4.13 | -0.01% | 227,707 |
| Jul 20, 2026 | 4.14 | 4.15 | 4.13 | 4.13 | 4.13 | -0.51% | 80,767 |
| Jul 17, 2026 | 4.15 | 4.16 | 4.15 | 4.15 | 4.15 | 0.33% | 14,246 |
| Jul 16, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.24% | 369,348 |
| Jul 15, 2026 | 4.14 | 4.15 | 4.13 | 4.15 | 4.15 | 0.06% | 60,834 |