iShares IV US Mort Back Sec UCITS ETF USD Acc
(IMBA)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$5.36
|
$5.41
|
$5.32
|
$5.34
|
283,151
|
|
03/04/2025
|
$5.35
|
$5.36
|
$5.31
|
$5.34
|
921,877
|
|
02/04/2025
|
$5.28
|
$5.33
|
$5.28
|
$5.30
|
441,057
|
|
01/04/2025
|
$5.31
|
$5.32
|
$5.28
|
$5.30
|
1,300,993
|
|
31/03/2025
|
$5.37
|
$5.37
|
$5.26
|
$5.29
|
918,609
|
|
28/03/2025
|
$5.24
|
$5.28
|
$5.24
|
$5.27
|
306,278
|
|
27/03/2025
|
$5.26
|
$5.26
|
$5.23
|
$5.24
|
645,456
|
|
26/03/2025
|
$5.26
|
$5.27
|
$5.23
|
$5.26
|
263,793
|
|
25/03/2025
|
$5.24
|
$5.28
|
$5.22
|
$5.26
|
154,647
|
|
24/03/2025
|
$5.26
|
$5.28
|
$5.24
|
$5.26
|
688,970
|
|
21/03/2025
|
$5.28
|
$5.30
|
$5.27
|
$5.29
|
140,906
|
|
20/03/2025
|
$5.25
|
$5.32
|
$5.25
|
$5.27
|
355,314
|
|
19/03/2025
|
$5.27
|
$5.28
|
$5.24
|
$5.25
|
315,477
|
|
18/03/2025
|
$5.26
|
$5.27
|
$5.24
|
$5.26
|
816,235
|
|
17/03/2025
|
$5.24
|
$5.27
|
$5.24
|
$5.26
|
355,506
|
|
14/03/2025
|
$5.27
|
$5.28
|
$5.22
|
$5.26
|
1,806,350
|
|
13/03/2025
|
$5.26
|
$5.27
|
$5.23
|
$5.25
|
830,834
|
|
12/03/2025
|
$5.27
|
$5.28
|
$5.23
|
$5.25
|
4,734,655
|
|
11/03/2025
|
$5.30
|
$5.31
|
$5.25
|
$5.28
|
548,690
|
|
10/03/2025
|
$5.27
|
$5.30
|
$5.25
|
$5.30
|
29,847,697
|
|
07/03/2025
|
$5.28
|
$5.31
|
$5.25
|
$5.28
|
322,274
|
|
06/03/2025
|
$5.26
|
$5.27
|
$5.23
|
$5.24
|
272,931
|
|
05/03/2025
|
$5.28
|
$5.29
|
$5.25
|
$5.26
|
264,469
|
|
04/03/2025
|
$5.31
|
$5.32
|
$5.28
|
$5.31
|
1,098,948
|
|
03/03/2025
|
$5.28
|
$5.31
|
$5.25
|
$5.29
|
494,259
|
|
28/02/2025
|
$5.25
|
$5.31
|
$5.24
|
$5.27
|
409,405
|
|
27/02/2025
|
$5.28
|
$5.28
|
$5.23
|
$5.27
|
1,170,134
|
|
26/02/2025
|
$5.24
|
$5.27
|
$5.24
|
$5.26
|
354,074
|
|
25/02/2025
|
$5.23
|
$5.27
|
$5.23
|
$5.27
|
530,090
|
|
24/02/2025
|
$5.22
|
$5.26
|
$5.18
|
$5.22
|
474,261
|
|
21/02/2025
|
$5.19
|
$5.23
|
$5.18
|
$5.21
|
230,775
|
|
20/02/2025
|
$5.18
|
$5.21
|
$5.17
|
$5.17
|
371,059
|
|
19/02/2025
|
$5.16
|
$5.19
|
$5.16
|
$5.19
|
588,838
|
|
18/02/2025
|
$5.18
|
$5.20
|
$5.17
|
$5.18
|
493,721
|
|
17/02/2025
|
$5.19
|
$5.21
|
$5.18
|
$5.21
|
28,746
|
|
14/02/2025
|
$5.17
|
$5.22
|
$5.16
|
$5.20
|
270,925
|
|
13/02/2025
|
$5.16
|
$5.18
|
$5.13
|
$5.16
|
1,586,317
|
|
12/02/2025
|
$5.18
|
$5.18
|
$5.13
|
$5.13
|
95,640
|
|
11/02/2025
|
$5.19
|
$5.19
|
$5.16
|
$5.17
|
299,267
|
|
10/02/2025
|
$5.18
|
$5.20
|
$5.17
|
$5.20
|
578,244
|
|
07/02/2025
|
$5.20
|
$5.21
|
$5.17
|
$5.18
|
341,018
|
|
06/02/2025
|
$5.20
|
$5.21
|
$5.18
|
$5.19
|
359,702
|
|
05/02/2025
|
$5.16
|
$5.21
|
$5.16
|
$5.19
|
295,900
|
|
04/02/2025
|
$5.16
|
$5.18
|
$5.13
|
$5.16
|
278,169
|
|
03/02/2025
|
$5.19
|
$5.19
|
$5.13
|
$5.16
|
402,463
|
|
31/01/2025
|
$5.17
|
$5.18
|
$5.15
|
$5.17
|
509,461
|
|
30/01/2025
|
$5.19
|
$5.19
|
$5.16
|
$5.16
|
615,279
|
|
29/01/2025
|
$5.17
|
$5.19
|
$5.15
|
$5.16
|
129,026
|
|
28/01/2025
|
$5.17
|
$5.17
|
$5.14
|
$5.15
|
443,873
|
|
27/01/2025
|
$5.17
|
$5.17
|
$5.14
|
$5.16
|
282,554
|
|
24/01/2025
|
$5.15
|
$5.15
|
$5.12
|
$5.15
|
1,092,355
|
|
23/01/2025
|
$5.16
|
$5.16
|
$5.12
|
$5.13
|
147,368
|
|
22/01/2025
|
$5.16
|
$5.16
|
$5.13
|
$5.14
|
265,781
|
|
21/01/2025
|
$5.14
|
$5.16
|
$5.13
|
$5.13
|
559,396
|
|
20/01/2025
|
$5.13
|
$5.15
|
$5.11
|
$5.15
|
101,594
|
|
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
|