LSE - Delayed Quote USD

iShares US Mortgage Backed Securities UCITS ETF USD (Dist) (IMBS.L)

4.1265
-0.0100
(-0.24%)
At close: May 9 at 4:35:25 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20254.10554.14554.10554.12654.126584,791
May 8, 20254.13204.16154.13204.13654.136594,949
May 7, 20254.15754.15754.13504.14654.1465145,551
May 6, 20254.09754.14854.09754.12954.129540,023
May 2, 20254.16654.16654.13354.14054.140545,397
May 1, 20254.14104.18404.14104.18004.180025,715
Apr 30, 20254.19004.19004.16254.17304.173086,535
Apr 29, 20254.17504.17504.14854.15904.159043,268
Apr 28, 20254.17054.17054.13654.14554.1455156,237
Apr 25, 20254.16204.16204.12554.14054.1405681,998
Apr 24, 20254.11354.11904.11354.11404.114015,852
Apr 23, 20254.12554.13454.11054.13454.134537,714
Apr 22, 20254.06204.10554.06204.10154.101533,845
Apr 17, 20254.11504.13854.11054.11304.113047,596
Apr 16, 20254.14054.14054.11354.12654.126528,650
Apr 15, 20254.08704.13154.08704.11454.1145135,442
Apr 14, 20254.06354.12854.06354.12854.1285241,353
Apr 11, 20254.10054.10064.02504.05254.0525850,742
Apr 10, 20254.13504.15904.08204.08204.082031,269
Apr 9, 20254.06754.10954.04404.08154.0815192,883
Apr 8, 20254.16254.17204.12304.12304.1230164,213
Apr 7, 20254.20254.24404.15004.15004.150062,966
Apr 4, 20254.23404.25554.19254.19554.1955189,972
Apr 3, 20254.22054.22054.17854.20604.206056,385
Apr 2, 20254.19204.19204.15704.15704.15701,386
Apr 1, 20254.15354.17754.15354.16454.164573,943
Mar 31, 20254.13604.18754.13554.15104.151087,061
Mar 28, 20254.15254.15254.12304.14004.1400207,474
Mar 27, 20254.14354.14354.11354.13004.130045,411
Mar 26, 20254.11354.14954.11354.13254.1325235,245
Mar 25, 20254.14204.14204.11704.14154.1415447,236
Mar 24, 20254.16704.16704.12854.13854.138564,425
Mar 21, 20254.16954.17454.15154.15154.15158,801
Mar 20, 20254.15404.17054.12754.15954.15958,889
Mar 19, 20254.16454.16454.12254.13154.131529,142
Mar 18, 20254.13254.14354.13054.14354.1435117,174
Mar 17, 20254.14854.14854.12604.13954.139565,282
Mar 14, 20254.11104.13804.11104.13454.134599,961
Mar 13, 20254.13804.15104.10354.13254.1325225,225
Mar 12, 20254.16354.16354.12454.12654.126586,149
Mar 11, 20254.14404.15704.13854.14704.1470110,423
Mar 10, 20254.11454.16454.11454.16304.163012,846
Mar 7, 20254.14354.15754.13604.15754.1575271,813
Mar 6, 20254.10904.13254.10904.11904.1190302,152
Mar 5, 20254.12404.16954.12404.14054.140531,021
Mar 4, 20254.18754.18754.16804.17504.1750258,244
Mar 3, 20254.17404.17404.14204.15054.150538,473
Feb 28, 20254.14504.15754.13604.15754.1575189,864
Feb 27, 20254.14354.14704.11754.13504.13501,006,421
Feb 26, 20254.15004.15004.12454.13804.138087,254
Feb 25, 20254.14704.14704.11754.13454.134599,934
Feb 24, 20254.09954.10854.08204.10604.106064,331
Feb 21, 20254.11254.11254.08204.10504.105021,640
Feb 20, 20254.10554.10554.06904.09154.091556,199
Feb 19, 20254.09554.09554.06654.07104.0710164,255
Feb 18, 20254.10304.10304.07454.08654.08654,063,857
Feb 17, 20254.09704.09704.07004.07004.070013,553
Feb 14, 20254.06404.10004.06404.10004.1000101,674
Feb 13, 20254.07604.07604.05254.06154.061578,763
Feb 12, 20254.09054.09054.03104.04204.042011,841
Feb 11, 20254.10054.10054.05804.07804.078049,104
Feb 10, 20254.09854.09854.07654.07654.076519,563
Feb 7, 20254.08204.08454.06254.08454.084558,059
Feb 6, 20254.11004.11014.07154.08304.083082,344
Feb 5, 20254.06254.09304.06254.08904.0890137,160
Feb 4, 20254.05004.06304.05004.06304.063066,396
Feb 3, 20254.08304.08304.05204.06604.0660584,008
Jan 31, 20254.08754.08754.05454.06854.068564,027
Jan 30, 20254.09554.09554.06654.06024.06023,544
Jan 29, 20254.09254.09254.05654.06954.06955,991
Jan 28, 20254.02904.07854.02904.06204.062011,959
Jan 27, 20254.07554.07554.04554.06104.0610129,174
Jan 24, 20254.06254.06254.02754.04804.048033,474
Jan 23, 20254.06804.06804.03004.04554.04558,194
Jan 22, 20254.05004.05004.03504.04004.0400118,267
Jan 21, 20254.06904.06904.03804.04204.04208,323
Jan 20, 20254.05654.05754.01904.05004.050031,196
Jan 17, 20254.06254.06254.02704.03304.033019,420
Jan 16, 20254.04554.04554.00804.03054.0305131,066
Jan 15, 20254.00604.03053.97754.01854.018569,243
Jan 14, 20254.00004.00203.96953.97403.974076,946
Jan 13, 20254.00354.00353.96303.96303.963015,836
Jan 10, 20254.03454.03453.98303.98303.9830125,297
Jan 9, 20253.97254.03053.97254.03054.030511,688
Jan 8, 20254.01704.01704.00404.00704.007038,171
Jan 7, 20254.04704.04704.00054.00404.004030,825
Jan 6, 20254.01004.03454.01004.01604.0160185,066
Jan 3, 20254.07004.07004.03154.03854.03855,473
Jan 2, 20254.04054.05554.02854.02954.029588,362
Dec 31, 20244.06854.06854.03254.04604.046027,607
Dec 30, 20244.04654.05054.00054.04704.0470129,732
Dec 27, 20244.04604.04604.01954.02404.0240309,697
Dec 24, 20244.01954.02154.00954.00954.009593,145
Dec 23, 20244.03604.03954.02204.02504.0250112,520
Dec 20, 20244.02054.05004.02054.05004.050035,258
Dec 19, 20244.04404.04404.00304.00304.003070,847
Dec 18, 20244.08804.08804.05904.05904.0590118,061
Dec 17, 20244.08304.08304.05404.07354.073518,916
Dec 16, 20244.07504.07504.06004.07054.070528,909
Dec 13, 20244.11054.11054.06204.06204.06202,146,938
Dec 12, 2024 0.073 Dividend
Dec 12, 20244.12454.12454.07504.08604.086024,273
Dec 11, 20244.18504.18854.17204.18154.1085116,079
Dec 10, 20244.21204.21204.17204.18204.109033,204
Dec 9, 20244.19954.20504.18004.18004.1070282,411
Dec 6, 20244.21254.21354.17454.19304.119854,949
Dec 5, 20244.18204.18204.16804.17804.105145,567
Dec 4, 20244.17704.18294.14754.18054.1075116,556
Dec 3, 20244.19904.19904.16804.16804.095256,676
Dec 2, 20244.20104.20604.15904.19354.120344,552
Nov 29, 20244.19954.19954.17404.17654.103691,556
Nov 28, 20244.18904.18904.16104.18004.107025,402
Nov 27, 20244.18854.18854.15504.15804.0854122,224
Nov 26, 20244.18004.18054.14554.15054.078086,307
Nov 25, 20244.13604.16904.13604.16904.096273,641
Nov 22, 20244.14604.14704.11404.14054.068232,645
Nov 21, 20244.09004.12704.09004.10404.032456,502
Nov 20, 20244.12204.13254.10254.13254.0604470,658
Nov 19, 20244.12154.12754.10604.12754.055464,646
Nov 18, 20244.11054.12304.09454.11354.041775,970
Nov 15, 20244.12504.12504.09354.09354.022071,136
Nov 14, 20244.12204.12654.09904.10954.037891,437
Nov 13, 20244.12004.12504.10954.12504.0530103,992
Nov 12, 20244.14004.14404.11704.11704.045142,035
Nov 11, 20244.14054.14504.12904.13754.065355,112
Nov 8, 20244.12154.16554.12154.16154.088817,742
Nov 7, 20244.14004.14504.10554.13304.060886,749
Nov 6, 20244.14104.14104.08254.10604.034361,611
Nov 5, 20244.13454.13454.10604.11054.038729,858
Nov 4, 20244.13254.13304.11704.13004.0579186,442
Nov 1, 20244.12604.14154.11254.11804.046161,933
Oct 31, 20244.13854.13854.10704.13254.060425,893
Oct 30, 20244.14104.14804.12504.13604.0638330,828
Oct 29, 20244.14954.14954.10504.11204.0402127,922
Oct 28, 20244.10104.13804.10104.11954.0476180,162
Oct 25, 20244.14654.15454.13454.13454.0623673,592
Oct 24, 20244.15104.15404.13554.14854.076137,629
Oct 23, 20244.17254.17254.13354.14354.0712293,807
Oct 22, 20244.12054.15754.12054.14704.0746584,255
Oct 21, 20244.18104.20754.14404.15254.0800164,113
Oct 18, 20244.18754.18954.16204.18304.110063,427
Oct 17, 20244.22404.22404.17354.17654.1036120,997
Oct 16, 20244.19804.21004.19154.21004.1365291,007
Oct 15, 20244.19004.21184.18404.18704.1139414,873
Oct 14, 20244.20454.20454.15454.17854.105630,364
Oct 11, 20244.20754.20754.17954.18454.11149,586
Oct 10, 20244.18654.20504.16504.18504.111960,283
Oct 9, 20244.20154.20204.18854.19004.116991,498
Oct 8, 20244.20004.20354.18054.18504.1119455,245
Oct 7, 20244.21954.21954.17554.17704.104147,896
Oct 4, 20244.25004.25004.18754.18754.114433,531
Oct 3, 20244.26104.26104.23154.24054.166525,060
Oct 2, 20244.28304.28304.23504.25304.178823,954
Oct 1, 20244.25804.25804.24404.24404.169929,439
Sep 30, 20244.24304.26504.23804.25504.1807225,730
Sep 27, 20244.29254.29254.24304.24304.1689391,411
Sep 26, 20244.22604.25204.22604.24154.1675107,861
Sep 25, 20244.26104.26304.24304.25704.1827103,771
Sep 24, 20244.26754.26754.23954.25954.185139,599
Sep 23, 20244.25654.26254.23604.25954.1851133,864
Sep 20, 20244.28454.28454.24854.25554.181293,585
Sep 19, 20244.26804.27354.24954.27354.1989143,853
Sep 18, 20244.24504.27954.24504.26154.187113,275
Sep 17, 20244.30554.30554.27654.27704.202311,566
Sep 16, 20244.29754.29754.26904.27624.201619,614
Sep 13, 20244.28604.28604.27104.27954.2048103,306
Sep 12, 20244.29754.29754.26004.26854.194029,580
Sep 11, 20244.28354.28454.26904.28254.2077167,899
Sep 10, 20244.24754.26804.24754.26804.193579,775
Sep 9, 20244.25504.25654.23754.24704.172930,438
Sep 6, 20244.26354.26404.23754.24904.1748121,999
Sep 5, 20244.21254.24754.21254.22954.1557254,226
Sep 4, 20244.21804.23304.21804.23004.156264,786
Sep 3, 20244.20954.21704.19254.21654.1429133,768
Sep 2, 20244.18954.20654.18204.18204.1090165,464
Aug 30, 20244.21654.21654.19854.19854.1252570,683
Aug 29, 20244.18454.22504.18454.21004.1365730,227
Aug 28, 20244.19604.23054.19604.22104.1473102,046
Aug 27, 20244.17954.22054.17954.21404.1404156,436
Aug 23, 20244.20054.22454.18104.21204.1385113,687
Aug 22, 20244.20004.21604.19654.20054.127255,678
Aug 21, 20244.21854.21854.19594.21754.1439169,009
Aug 20, 20244.20604.20604.18204.19154.1183109,196
Aug 19, 20244.16504.19654.16504.18654.113489,339
Aug 16, 20244.17454.18504.16354.17404.1011173,157
Aug 15, 20244.21054.21054.15704.15704.084461,090
Aug 14, 20244.20154.20354.17904.18904.115933,878
Aug 13, 20244.16754.19004.16754.17654.1036103,149
Aug 12, 20244.15904.17754.14604.17204.099262,392
Aug 9, 20244.17304.17554.14354.16704.0943126,475
Aug 8, 20244.15554.17304.14704.15154.079065,283
Aug 7, 20244.16654.17954.14904.14904.076695,303
Aug 6, 20244.17054.19354.16254.16904.096251,955
Aug 5, 20244.40754.40754.19254.20154.1282233,317
Aug 2, 20244.18504.22004.14554.20304.12961,855,568
Aug 1, 20244.14704.15654.12354.14504.072640,404
Jul 31, 20244.12354.12354.10454.11254.040778,977
Jul 30, 20244.12154.12154.08904.09404.022542,060
Jul 29, 20244.09804.10754.09154.10154.0299146,312
Jul 26, 20244.09804.09804.07404.07604.004837,843
Jul 25, 20244.09054.09054.06704.07454.0034133,596
Jul 24, 20244.07704.08754.07154.08704.015673,716
Jul 23, 20244.08504.08704.06254.07904.0078172,246
Jul 22, 20244.07854.08654.07354.07354.002460,247
Jul 19, 20244.08804.10104.06854.06853.997547,694
Jul 18, 20244.11654.11654.09404.09504.023573,666
Jul 17, 20244.10754.10754.08504.09454.0230241,258
Jul 16, 20244.10154.10154.07254.08754.0161130,811
Jul 15, 20244.08104.09604.08104.08254.011287,895
Jul 12, 20244.10054.10054.07854.08454.0132102,879
Jul 11, 20244.07904.09654.05904.07804.0068212,467
Jul 10, 20244.06704.06804.04654.05733.986435,013
Jul 9, 20244.04954.05504.04554.04553.9749129,499
Jul 8, 20244.05454.06354.05104.06353.992656,349
Jul 5, 20244.04854.07104.03504.07103.999998,577
Jul 4, 20244.04854.04854.03004.03073.960411,044
Jul 3, 20244.00604.03804.00404.03103.9606155,222
Jul 2, 20244.00054.01653.99153.99753.927799,861
Jul 1, 20244.02004.02853.99453.99753.9277139,126
Jun 28, 20244.06254.06404.03754.04503.974473,476
Jun 27, 20244.03854.05404.01854.04803.9773188,246
Jun 26, 20244.05954.06304.03454.06303.99212,634,138
Jun 25, 20244.05754.06504.04854.04853.977861,312
Jun 24, 20244.07504.07504.04654.05353.982776,302
Jun 21, 20244.05504.06754.04954.04953.9788214,790
Jun 20, 20244.05504.06404.04804.04803.9773113,739
Jun 19, 20244.07804.07804.05104.05953.9886233,082
Jun 18, 20244.04754.06054.03354.04703.976394,216
Jun 17, 20244.05154.06254.03704.04103.9705197,525
Jun 14, 20244.07304.07304.04354.05903.9881244,394
Jun 13, 2024 0.0706 Dividend
Jun 13, 20244.06004.06004.03004.05453.9837218,316
Jun 12, 20244.10054.12754.07554.12753.986152,458
Jun 11, 20244.07304.07754.06304.06603.9267194,716
Jun 10, 20244.06054.06804.05654.05953.920442,719
Jun 7, 20244.12104.12104.06904.06903.9296121,623
Jun 6, 20244.09554.11254.08754.10503.9643240,334
Jun 5, 20244.11254.11454.08754.11453.9735158,598
Jun 4, 20244.09104.09154.07104.09153.951344,089
Jun 3, 20244.05054.06854.04704.06853.929120,518
May 31, 20244.04654.05004.02254.05003.9112137,173
May 30, 20244.01204.03104.00604.02453.8866251,550
May 29, 20243.99904.02903.99904.00953.8721118,772
May 28, 20244.05254.06004.03854.03853.9001188,706
May 24, 20244.05854.05854.03054.04903.9103224,572
May 23, 20244.07804.07804.03304.03703.8987101,319
May 22, 20244.05254.07954.05254.05953.920439,325
May 21, 20244.07104.07104.03854.06353.924388,103
May 20, 20244.05604.07304.04754.05603.917034,030
May 17, 20244.07404.08804.06854.07553.9359144,298
May 16, 20244.09404.09904.08454.09253.952362,458
May 15, 20244.04954.09604.04954.08203.9421666,128
May 14, 20244.06654.06654.04004.04353.9050120,293
May 13, 20244.04454.05054.02104.03703.898743,585
May 10, 20244.04554.06254.03204.04053.9021304,924
May 9, 20244.01454.04254.01454.03803.899630,215

Related Tickers