iShares IV US Mort Back Sec UCITS ETF USD Acc
(IMBA)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$5.15
|
$5.15
|
$5.12
|
$5.13
|
167,465
|
|
16/01/2025
|
$5.12
|
$5.13
|
$5.08
|
$5.09
|
165,604
|
|
15/01/2025
|
$5.06
|
$5.12
|
$5.06
|
$5.09
|
545,521
|
|
14/01/2025
|
$5.07
|
$5.09
|
$5.05
|
$5.06
|
150,770
|
|
13/01/2025
|
$5.04
|
$5.07
|
$5.04
|
$5.06
|
197,527
|
|
10/01/2025
|
$5.11
|
$5.12
|
$5.04
|
$5.07
|
209,309
|
|
09/01/2025
|
$5.10
|
$5.13
|
$5.09
|
$5.11
|
28,104
|
|
08/01/2025
|
$5.10
|
$5.12
|
$5.08
|
$5.08
|
172,649
|
|
07/01/2025
|
$5.11
|
$5.13
|
$5.09
|
$5.09
|
410,129
|
|
06/01/2025
|
$5.13
|
$5.13
|
$5.10
|
$5.12
|
197,071
|
|
03/01/2025
|
$5.15
|
$5.15
|
$5.11
|
$5.13
|
167,032
|
|
02/01/2025
|
$5.15
|
$5.16
|
$5.12
|
$5.14
|
498,810
|
|
01/01/2025
|
$5.13
|
$5.16
|
$5.13
|
$5.15
|
351,703
|
|
31/12/2024
|
$5.13
|
$5.16
|
$5.13
|
$5.15
|
294,303
|
|
30/12/2024
|
$5.14
|
$5.16
|
$5.11
|
$5.16
|
118,587
|
|
27/12/2024
|
$5.10
|
$5.14
|
$5.10
|
$5.14
|
209,721
|
|
26/12/2024
|
$5.14
|
$5.14
|
$5.09
|
$5.12
|
214,323
|
|
25/12/2024
|
$5.14
|
$5.14
|
$5.08
|
$5.12
|
229,906
|
|
24/12/2024
|
$5.14
|
$5.14
|
$5.08
|
$5.12
|
227,362
|
|
23/12/2024
|
$5.12
|
$5.15
|
$5.11
|
$5.14
|
556,302
|
|
20/12/2024
|
$5.15
|
$5.15
|
$5.09
|
$5.15
|
259,427
|
|
19/12/2024
|
$5.14
|
$5.15
|
$5.09
|
$5.12
|
965,145
|
|
18/12/2024
|
$5.18
|
$5.19
|
$5.13
|
$5.18
|
1,746,889
|
|
17/12/2024
|
$5.17
|
$5.18
|
$5.15
|
$5.18
|
891,153
|
|
16/12/2024
|
$5.17
|
$5.19
|
$5.15
|
$5.15
|
4,509,113
|
|
13/12/2024
|
$5.20
|
$5.21
|
$5.16
|
$5.18
|
722,483
|
|
12/12/2024
|
$5.25
|
$5.25
|
$5.18
|
$5.22
|
1,160,814
|
|
11/12/2024
|
$5.21
|
$5.24
|
$5.21
|
$5.24
|
657,590
|
|
10/12/2024
|
$5.24
|
$5.24
|
$5.21
|
$5.23
|
548,850
|
|
09/12/2024
|
$5.26
|
$5.27
|
$5.23
|
$5.25
|
1,713,610
|
|
06/12/2024
|
$5.24
|
$5.26
|
$5.21
|
$5.26
|
736,150
|
|
05/12/2024
|
$5.22
|
$5.24
|
$5.21
|
$5.23
|
733,121
|
|
04/12/2024
|
$5.20
|
$5.23
|
$5.18
|
$5.23
|
1,167,240
|
|
03/12/2024
|
$5.21
|
$5.24
|
$5.21
|
$5.22
|
585,512
|
|
02/12/2024
|
$5.24
|
$5.24
|
$5.19
|
$5.23
|
154,423
|
|
29/11/2024
|
$5.22
|
$5.24
|
$5.20
|
$5.23
|
706,730
|
|
28/11/2024
|
$5.22
|
$5.22
|
$5.19
|
$5.20
|
144,199
|
|
27/11/2024
|
$5.22
|
$5.22
|
$5.19
|
$5.22
|
252,065
|
|
26/11/2024
|
$5.20
|
$5.21
|
$5.18
|
$5.20
|
493,113
|
|
25/11/2024
|
$5.18
|
$5.20
|
$5.17
|
$5.19
|
863,109
|
|
22/11/2024
|
$5.15
|
$5.17
|
$5.12
|
$5.14
|
383,139
|
|
21/11/2024
|
$5.15
|
$5.18
|
$5.11
|
$5.14
|
480,964
|
|
20/11/2024
|
$5.15
|
$5.15
|
$5.12
|
$5.13
|
460,035
|
|
19/11/2024
|
$5.13
|
$5.16
|
$5.13
|
$5.15
|
1,042,238
|
|
18/11/2024
|
$5.15
|
$5.15
|
$5.12
|
$5.12
|
457,781
|
|
15/11/2024
|
$5.15
|
$5.16
|
$5.11
|
$5.16
|
379,293
|
|
14/11/2024
|
$5.15
|
$5.16
|
$5.12
|
$5.16
|
350,518
|
|
13/11/2024
|
$5.14
|
$5.17
|
$5.13
|
$5.15
|
913,992
|
|
12/11/2024
|
$5.18
|
$5.18
|
$5.15
|
$5.15
|
193,721
|
|
11/11/2024
|
$5.19
|
$5.19
|
$5.16
|
$5.17
|
300,989
|
|
08/11/2024
|
$5.15
|
$5.21
|
$5.15
|
$5.19
|
208,445
|
|
07/11/2024
|
$5.16
|
$5.18
|
$5.12
|
$5.17
|
552,102
|
|
06/11/2024
|
$5.14
|
$5.17
|
$5.11
|
$5.13
|
183,047
|
|
05/11/2024
|
$5.16
|
$5.17
|
$5.12
|
$5.12
|
304,227
|
|
04/11/2024
|
$5.16
|
$5.17
|
$5.14
|
$5.16
|
105,707
|
|
01/11/2024
|
$5.15
|
$5.20
|
$5.13
|
$5.14
|
229,277
|
|
31/10/2024
|
$5.16
|
$5.17
|
$5.13
|
$5.15
|
148,082
|
|
30/10/2024
|
$5.17
|
$5.20
|
$5.14
|
$5.15
|
491,365
|
|
29/10/2024
|
$5.15
|
$5.19
|
$5.13
|
$5.15
|
303,998
|
|
28/10/2024
|
$5.17
|
$5.18
|
$5.13
|
$5.14
|
250,880
|
|
25/10/2024
|
$5.15
|
$5.20
|
$5.15
|
$5.20
|
425,207
|
|
24/10/2024
|
$5.17
|
$5.21
|
$5.05
|
$5.17
|
231,849
|
|
23/10/2024
|
$5.18
|
$5.22
|
$5.15
|
$5.17
|
300,264
|
|
22/10/2024
|
$5.18
|
$5.21
|
$5.15
|
$5.19
|
333,581
|
|
21/10/2024
|
$5.26
|
$5.26
|
$5.18
|
$5.19
|
198,553
|
|
18/10/2024
|
$5.25
|
$5.25
|
$5.19
|
$5.23
|
391,357
|
|
17/10/2024
|
$5.24
|
$5.27
|
$5.21
|
$5.22
|
455,829
|
|
16/10/2024
|
$5.27
|
$5.28
|
$5.22
|
$5.25
|
478,669
|
|
15/10/2024
|
$5.26
|
$5.26
|
$5.20
|
$5.24
|
2,295,611
|
|
14/10/2024
|
$5.26
|
$5.26
|
$5.21
|
$5.23
|
226,438
|
|
11/10/2024
|
$5.23
|
$5.26
|
$5.20
|
$5.22
|
134,608
|
|
10/10/2024
|
$5.23
|
$5.24
|
$5.21
|
$5.23
|
1,377,289
|
|
09/10/2024
|
$5.24
|
$5.28
|
$5.21
|
$5.23
|
693,833
|
|
08/10/2024
|
$5.20
|
$5.27
|
$5.20
|
$5.24
|
339,352
|
|
07/10/2024
|
$5.27
|
$5.27
|
$5.20
|
$5.23
|
286,850
|
|
04/10/2024
|
$5.32
|
$5.32
|
$5.24
|
$5.25
|
556,954
|
|
03/10/2024
|
$5.31
|
$5.34
|
$5.27
|
$5.30
|
230,608
|
|
02/10/2024
|
$5.31
|
$5.35
|
$5.28
|
$5.30
|
197,266
|
|
01/10/2024
|
$5.33
|
$5.34
|
$5.28
|
$5.32
|
726,032
|
|
30/09/2024
|
$5.35
|
$5.35
|
$5.28
|
$5.30
|
100,005
|
|
27/09/2024
|
$5.31
|
$5.35
|
$5.28
|
$5.33
|
108,821
|
|
26/09/2024
|
$5.31
|
$5.34
|
$5.28
|
$5.34
|
287,020
|
|
25/09/2024
|
$5.33
|
$5.36
|
$5.30
|
$5.32
|
296,533
|
|
24/09/2024
|
$5.31
|
$5.35
|
$5.29
|
$5.30
|
277,678
|
|
23/09/2024
|
$5.31
|
$5.35
|
$5.28
|
$5.28
|
91,769
|
|
20/09/2024
|
$5.33
|
$5.37
|
$5.31
|
$5.31
|
106,848
|
|
19/09/2024
|
$5.33
|
$5.37
|
$5.31
|
$5.32
|
251,133
|
|
18/09/2024
|
$5.31
|
$5.38
|
$5.31
|
$5.33
|
575,339
|
|
17/09/2024
|
$5.32
|
$5.39
|
$5.32
|
$5.33
|
519,243
|
|
16/09/2024
|
$5.32
|
$5.38
|
$5.32
|
$5.38
|
101,661
|
|
13/09/2024
|
$5.33
|
$5.38
|
$5.32
|
$5.32
|
164,505
|
|
12/09/2024
|
$5.30
|
$5.37
|
$5.30
|
$5.35
|
179,464
|
|
11/09/2024
|
$5.35
|
$5.38
|
$5.31
|
$5.33
|
528,591
|
|
10/09/2024
|
$5.31
|
$5.35
|
$5.29
|
$5.33
|
434,471
|
|
09/09/2024
|
$5.30
|
$5.34
|
$5.27
|
$5.31
|
45,934
|
|
06/09/2024
|
$5.31
|
$5.34
|
$5.28
|
$5.32
|
361,826
|
|
05/09/2024
|
$5.27
|
$5.33
|
$5.27
|
$5.29
|
1,259,835
|
|
04/09/2024
|
$5.29
|
$5.31
|
$5.24
|
$5.28
|
183,701
|
|
03/09/2024
|
$5.25
|
$5.28
|
$5.22
|
$5.27
|
296,757
|
|
02/09/2024
|
$5.27
|
$5.27
|
$5.22
|
$5.28
|
50,543
|
|
30/08/2024
|
$5.26
|
$5.28
|
$5.24
|
$5.28
|
399,484
|
|
29/08/2024
|
$5.26
|
$5.30
|
$5.25
|
$5.25
|
427,490
|
|
28/08/2024
|
$5.27
|
$5.28
|
$5.25
|
$5.27
|
569,526
|
|
27/08/2024
|
$5.27
|
$5.28
|
$5.24
|
$5.26
|
904,862
|
|
26/08/2024
|
$5.27
|
$5.28
|
$5.23
|
$5.24
|
531,324
|
|
23/08/2024
|
$5.27
|
$5.28
|
$5.23
|
$5.24
|
531,324
|
|
22/08/2024
|
$5.27
|
$5.28
|
$5.23
|
$5.24
|
531,324
|
|
21/08/2024
|
$5.25
|
$5.28
|
$5.24
|
$5.27
|
183,590
|
|
20/08/2024
|
$5.26
|
$5.27
|
$5.22
|
$5.24
|
182,510
|
|
19/08/2024
|
$5.24
|
$5.25
|
$5.21
|
$5.23
|
73,326
|
|
16/08/2024
|
$5.21
|
$5.24
|
$5.20
|
$5.22
|
136,608
|
|
15/08/2024
|
$5.24
|
$5.26
|
$5.20
|
$5.21
|
214,634
|
|
14/08/2024
|
$5.23
|
$5.25
|
$5.20
|
$5.24
|
424,771
|
|
13/08/2024
|
$5.22
|
$5.24
|
$5.19
|
$5.23
|
327,558
|
|
12/08/2024
|
$5.22
|
$5.22
|
$5.17
|
$5.20
|
97,427
|
|
09/08/2024
|
$5.20
|
$5.22
|
$5.17
|
$5.21
|
120,702
|
|
08/08/2024
|
$5.21
|
$5.22
|
$5.17
|
$5.19
|
165,847
|
|
07/08/2024
|
$5.23
|
$5.24
|
$5.20
|
$5.20
|
364,681
|
|
06/08/2024
|
$5.20
|
$5.24
|
$5.19
|
$5.22
|
585,960
|
|
05/08/2024
|
$5.25
|
$5.31
|
$5.22
|
$5.24
|
388,869
|
|
02/08/2024
|
$5.20
|
$5.27
|
$5.17
|
$5.22
|
345,278
|
|
01/08/2024
|
$5.16
|
$5.20
|
$5.14
|
$5.19
|
330,542
|
|
31/07/2024
|
$5.14
|
$5.16
|
$5.11
|
$5.12
|
226,143
|
|
30/07/2024
|
$5.12
|
$5.15
|
$5.11
|
$5.13
|
50,959
|
|
29/07/2024
|
$5.14
|
$5.15
|
$5.10
|
$5.12
|
175,142
|
|
26/07/2024
|
$5.10
|
$5.14
|
$5.08
|
$5.10
|
66,009
|
|
25/07/2024
|
$5.11
|
$5.12
|
$5.08
|
$5.10
|
322,933
|
|
24/07/2024
|
$5.10
|
$5.13
|
$5.07
|
$5.08
|
860,670
|
|
23/07/2024
|
$5.11
|
$5.12
|
$5.07
|
$5.10
|
313,962
|
|
22/07/2024
|
$5.11
|
$5.13
|
$5.06
|
$5.09
|
555,683
|
|
19/07/2024
|
$5.11
|
$5.13
|
$5.09
|
$5.10
|
225,103
|
|
18/07/2024
|
$5.13
|
$5.14
|
$5.10
|
$5.12
|
73,406
|