iShares US Mortgage Backed Securities UCITS ETF (SWX:IMBA)
Switzerland · Delayed Price · Currency is CHF 4.491
+0.048 (1.07%)
Sep 18, 2026, 7:59 AM CET
SWX:IMBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.19% | - |
| Sep 16, 2026 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | 1.07% | 85 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.58% | 3,640 |
| Sep 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Sep 11, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Sep 10, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.50% | - |
| Sep 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.28% | - |
| Sep 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | -0.23% | - |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.08% | 1,253 |
| Sep 4, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.12% | 1,247 |
| Sep 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.24% | - |
| Sep 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.80% | 5 |
| Sep 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.20% | - |
| Aug 31, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.70% | 8 |
| Aug 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.03% | 9 |
| Aug 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.09% | - |
| Aug 26, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.26% | 3 |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.71% | 3 |
| Aug 24, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| Aug 20, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.21% | - |
| Aug 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.84% | 4,302 |
| Aug 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 2,465 |
| Aug 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.24% | - |
| Aug 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | 1 |
| Aug 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 12, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | - |
| Aug 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.23% | 8 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.35% | 4 |
| Aug 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.06% | 36 |
| Aug 4, 2026 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -0.67% | 6 |
| Aug 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.29% | 5,803 |
| Jul 31, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.16% | - |
| Jul 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.71% | - |
| Jul 29, 2026 | 4.58 | 4.58 | 4.57 | 4.57 | 4.57 | 0.85% | 2 |
| Jul 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.29% | - |
| Jul 27, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | -0.01% | 16 |
| Jul 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.28% | 8 |
| Jul 22, 2026 | 4.52 | 4.52 | 4.51 | 4.51 | 4.51 | 0.09% | 1,068 |
| Jul 21, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.16% | 1,225 |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.25% | 474 |
| Jul 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Jul 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.64% | 616 |
| Jul 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.55% | 11 |