iShares US Mortgage Backed Securities UCITS ETF (LON:IMBS)
London · Delayed Price · Currency is GBP · Price in USD 4.235
-0.001 (-0.02%)
Jun 12, 2026, 4:35 PM GMT
LON:IMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.25 | 4.26 | 4.24 | 4.24 | 4.24 | -0.02% | 108,084 |
| Jun 11, 2026 | 4.23 | 4.24 | 4.22 | 4.24 | 4.24 | 0.36% | 197,628 |
| Jun 10, 2026 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | 0.09% | 72,879 |
| Jun 9, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | 0.26% | 14,968 |
| Jun 8, 2026 | 4.20 | 4.22 | 4.20 | 4.21 | 4.21 | -0.04% | 66,677 |
| Jun 5, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -0.58% | 107,062 |
| Jun 4, 2026 | 4.25 | 4.25 | 4.23 | 4.23 | 4.23 | 0.13% | 268,611 |
| Jun 3, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.34% | 37,506 |
| Jun 2, 2026 | 4.25 | 4.25 | 4.23 | 4.24 | 4.24 | 0.38% | 167,097 |
| Jun 1, 2026 | 4.26 | 4.26 | 4.22 | 4.23 | 4.23 | -0.35% | 13,267 |
| May 29, 2026 | 4.24 | 4.25 | 4.21 | 4.24 | 4.24 | 0.32% | 24,913 |
| May 28, 2026 | 4.19 | 4.24 | 4.19 | 4.23 | 4.23 | -0.08% | 230,155 |
| May 27, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | 0.43% | 181,382 |
| May 26, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | 0.42% | 159,465 |
| May 22, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.19 | 0.10% | 38,951 |
| May 21, 2026 | 4.22 | 4.22 | 4.17 | 4.19 | 4.19 | 0.14% | 29,163 |
| May 20, 2026 | 4.17 | 4.20 | 4.15 | 4.19 | 4.18 | 0.75% | 96,753 |
| May 19, 2026 | 4.19 | 4.20 | 4.15 | 4.15 | 4.15 | -1.19% | 135,802 |
| May 18, 2026 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 0.33% | 17,873 |
| May 15, 2026 | 4.23 | 4.23 | 4.18 | 4.19 | 4.19 | -0.82% | 53,648 |
| May 14, 2026 | 4.23 | 4.24 | 4.22 | 4.22 | 4.22 | 0.50% | 103,451 |
| May 13, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -0.57% | 98,176 |
| May 12, 2026 | 4.24 | 4.24 | 4.22 | 4.23 | 4.23 | -0.41% | 31,495 |
| May 11, 2026 | 4.25 | 4.25 | 4.23 | 4.25 | 4.24 | 0.18% | 68,641 |
| May 8, 2026 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | 0.07% | 49,141 |
| May 7, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.33% | 109,217 |
| May 6, 2026 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 0.60% | 41,831 |
| May 5, 2026 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | -0.58% | 128,599 |
| May 1, 2026 | 4.26 | 4.26 | 4.21 | 4.25 | 4.25 | 0.60% | 33,476 |
| Apr 30, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | -0.30% | 15,533 |
| Apr 29, 2026 | 4.27 | 4.27 | 4.22 | 4.23 | 4.23 | 0.25% | 53,723 |
| Apr 28, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.28% | 333,160 |
| Apr 27, 2026 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.34% | 158,688 |
| Apr 24, 2026 | 4.26 | 4.26 | 4.24 | 4.25 | 4.25 | 0.13% | 12,112 |
| Apr 23, 2026 | 4.24 | 4.26 | 4.24 | 4.25 | 4.24 | -0.02% | 69,000 |
| Apr 22, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.31% | 166,594 |
| Apr 21, 2026 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | 0.18% | 45,755 |
| Apr 20, 2026 | 4.25 | 4.29 | 4.25 | 4.25 | 4.25 | -0.60% | 49,017 |
| Apr 17, 2026 | 4.26 | 4.28 | 4.25 | 4.28 | 4.28 | 0.83% | 150,625 |
| Apr 16, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | 0.07% | 1,972,796 |
| Apr 15, 2026 | 4.26 | 4.27 | 4.24 | 4.24 | 4.24 | -0.32% | 118,706 |
| Apr 14, 2026 | 4.25 | 4.28 | 4.24 | 4.25 | 4.25 | 0.12% | 120,875 |
| Apr 13, 2026 | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | -0.18% | 450,900 |
| Apr 10, 2026 | 4.26 | 4.27 | 4.24 | 4.26 | 4.25 | 0.54% | 354,087 |
| Apr 9, 2026 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | -0.17% | 5,457 |
| Apr 8, 2026 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | 0.11% | 151,563 |
| Apr 7, 2026 | 4.25 | 4.25 | 4.21 | 4.23 | 4.23 | -0.07% | 21,370 |
| Apr 2, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | 0.44% | 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 | 0.46% | 461,622 |