iShares US Mortgage Backed Securities UCITS ETF (LON:IMGP)
London · Delayed Price · Currency is GBP 4.932
+0.018 (0.36%)
Sep 23, 2026, 10:35 AM GMT
LON:IMGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | - | 0.37% | 462,804 |
| Sep 22, 2026 | 4.93 | 4.94 | 4.93 | 4.91 | 4.91 | -0.08% | 672 |
| Sep 21, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.20% | 155,090 |
| Sep 18, 2026 | 4.92 | 4.92 | 4.92 | 4.91 | 4.91 | -0.22% | 87,236 |
| Sep 17, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.02% | 874 |
| Sep 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.32% | - |
| Sep 15, 2026 | 4.92 | 4.92 | 4.91 | 4.90 | 4.90 | -0.01% | 20,317 |
| Sep 14, 2026 | 4.92 | 4.92 | 4.91 | 4.90 | 4.90 | -0.38% | 48,350 |
| Sep 11, 2026 | 4.95 | 4.95 | 4.94 | 4.92 | 4.92 | -0.11% | 79 |
| Sep 10, 2026 | 4.94 | 4.93 | 4.93 | 4.93 | 4.93 | -0.61% | 58,435 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.97 | 4.96 | 4.96 | -0.38% | 655 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.03% | 46,483 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.99 | 4.98 | 4.98 | 0.06% | 152,570 |
| Sep 4, 2026 | 5.00 | 5.01 | 4.99 | 4.97 | 4.97 | -0.08% | 115 |
| Sep 3, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.98 | 0.29% | 677 |
| Sep 2, 2026 | 4.98 | 4.95 | 4.95 | 4.96 | 4.96 | -0.27% | 357 |
| Sep 1, 2026 | 4.99 | 5.00 | 4.99 | 4.98 | 4.98 | -0.67% | 3 |
| Aug 28, 2026 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | -0.05% | 4 |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.01 | 5.01 | -0.03% | 320 |
| Aug 26, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.07% | 467 |
| Aug 25, 2026 | 5.02 | 5.02 | 4.98 | 5.01 | 5.01 | 0.36% | 333 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 0.16% | 168 |
| Aug 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.29% | - |
| Aug 20, 2026 | 5.02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.01% | 37,971 |
| Aug 19, 2026 | 4.99 | 4.99 | 4.99 | 5.00 | 5.00 | 0.35% | 78 |
| Aug 18, 2026 | 4.99 | 4.99 | 4.99 | 4.98 | 4.98 | 0.07% | 552 |
| Aug 17, 2026 | 5.00 | 5.00 | 5.00 | 4.98 | 4.98 | -0.24% | 30,147 |
| Aug 14, 2026 | 5.02 | 5.02 | 5.02 | 4.99 | 4.99 | -0.19% | 381 |
| Aug 13, 2026 | 5.01 | 5.01 | 4.98 | 5.00 | 5.00 | 0.21% | 2,378 |
| Aug 12, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | 0.13% | 526 |
| Aug 11, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.11% | 27 |
| Aug 10, 2026 | 4.98 | 5.01 | 4.98 | 4.99 | 4.99 | -0.10% | 231 |
| Aug 7, 2026 | 4.96 | 5.01 | 4.96 | 4.99 | 4.99 | -0.01% | 2 |
| Aug 6, 2026 | 5.02 | 5.02 | 5.02 | 4.99 | 4.99 | -0.03% | 148,520 |
| Aug 5, 2026 | 5.01 | 5.01 | 5.01 | 4.99 | 4.99 | 0.13% | 20,072 |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | 0.29% | 2 |
| Aug 3, 2026 | 4.95 | 4.95 | 4.95 | 4.97 | 4.97 | 0.30% | 56,405 |
| Jul 31, 2026 | 4.98 | 5.01 | 4.98 | 4.96 | 4.96 | -0.47% | 56,405 |
| Jul 30, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.98 | -0.17% | 1,714 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 4.99 | 4.99 | -0.08% | 18,000 |
| Jul 28, 2026 | 5.01 | 5.02 | 4.99 | 5.00 | 4.99 | 0.40% | 46,390 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.97 | 0.11% | 2,710 |
| Jul 24, 2026 | 4.97 | 4.99 | 4.94 | 4.97 | 4.97 | 0.35% | 341,362 |
| Jul 23, 2026 | 4.98 | 4.98 | 4.94 | 4.95 | 4.95 | -0.49% | 3,845 |
| Jul 22, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | -0.10% | 94,564 |
| Jul 21, 2026 | 5.01 | 5.01 | 4.97 | 4.98 | 4.98 | -0.28% | 1,218 |
| Jul 20, 2026 | 4.99 | 4.99 | 4.99 | 5.00 | 5.00 | -0.30% | 118 |
| Jul 17, 2026 | 5.03 | 5.03 | 5.02 | 5.01 | 5.01 | 0.10% | 58,287 |
| Jul 16, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.05% | 1,685 |
| Jul 15, 2026 | 5.00 | 5.00 | 5.00 | 5.01 | 5.01 | 0.16% | 262 |