iShares US Mortgage Backed Securities UCITS ETF (SWX:IMBS)
Switzerland · Delayed Price · Currency is CHF · Price in USD 4.072
0.00 (0.00%)
Last updated: Sep 10, 2026, 3:52 PM CET
SWX:IMBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Sep 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.17% | - |
| Sep 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.21% | 141,236 |
| Sep 11, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Sep 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | 88,806 |
| Sep 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.08% | 47 |
| Sep 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Sep 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.18% | 122 |
| Sep 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.03% | - |
| Sep 1, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | - | - |
| Aug 31, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.12 | -0.53% | 1 |
| Aug 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.17% | - |
| Aug 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.09% | 283,954 |
| Aug 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.21% | - |
| Aug 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 10, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.02% | - |
| Aug 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 5, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 4, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 31, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.11% | - |
| Jul 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jul 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.24% | - |
| Jul 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jul 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.40% | - |
| Jul 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.03% | - |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.14% | 146,025 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | 0.12% | 57,828 |
| Jul 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |