iShares IV US Mort Back Sec UCITS ETF USD Acc
(IMBA)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$5.38
|
$5.41
|
$5.34
|
$5.38
|
473,938
|
|
14/08/2025
|
$5.40
|
$5.42
|
$5.36
|
$5.38
|
390,615
|
|
13/08/2025
|
$5.40
|
$5.40
|
$5.34
|
$5.40
|
256,964
|
|
12/08/2025
|
$5.37
|
$5.40
|
$5.33
|
$5.37
|
773,116
|
|
11/08/2025
|
$5.38
|
$5.40
|
$5.34
|
$5.37
|
522,136
|
|
08/08/2025
|
$5.40
|
$5.40
|
$5.34
|
$5.37
|
1,507,185
|
|
07/08/2025
|
$5.41
|
$5.41
|
$5.35
|
$5.39
|
922,513
|
|
06/08/2025
|
$5.38
|
$5.40
|
$5.34
|
$5.39
|
1,637,394
|
|
05/08/2025
|
$5.40
|
$5.40
|
$5.34
|
$5.39
|
385,716
|
|
04/08/2025
|
$5.37
|
$5.39
|
$5.34
|
$5.37
|
211,113
|
|
01/08/2025
|
$5.34
|
$5.37
|
$5.30
|
$5.35
|
284,269
|
|
31/07/2025
|
$5.36
|
$5.36
|
$5.30
|
$5.33
|
3,903
|
|
30/07/2025
|
$5.28
|
$5.37
|
$5.28
|
$5.33
|
233,169
|
|
29/07/2025
|
$5.34
|
$5.35
|
$5.28
|
$5.33
|
232,907
|
|
28/07/2025
|
$5.34
|
$5.35
|
$5.29
|
$5.32
|
289,491
|
|
25/07/2025
|
$5.34
|
$5.34
|
$5.28
|
$5.31
|
401,957
|
|
24/07/2025
|
$5.33
|
$5.34
|
$5.28
|
$5.31
|
516,924
|
|
23/07/2025
|
$5.32
|
$5.35
|
$5.28
|
$5.32
|
317,987
|
|
22/07/2025
|
$5.34
|
$5.35
|
$5.28
|
$5.34
|
510,543
|
|
21/07/2025
|
$5.31
|
$5.34
|
$5.31
|
$5.32
|
551,224
|
|
18/07/2025
|
$5.33
|
$5.33
|
$5.27
|
$5.32
|
326,649
|
|
17/07/2025
|
$5.32
|
$5.32
|
$5.25
|
$5.30
|
1,009,633
|
|
16/07/2025
|
$5.31
|
$5.31
|
$5.25
|
$5.28
|
416,190
|
|
15/07/2025
|
$5.33
|
$5.33
|
$5.27
|
$5.30
|
332,188
|
|
14/07/2025
|
$5.26
|
$5.34
|
$5.26
|
$5.30
|
622,864
|
|
11/07/2025
|
$5.33
|
$5.35
|
$5.31
|
$5.33
|
1,143,012
|
|
10/07/2025
|
$5.33
|
$5.36
|
$5.32
|
$5.34
|
329,974
|
|
09/07/2025
|
$5.26
|
$5.34
|
$5.26
|
$5.33
|
586,952
|
|
08/07/2025
|
$5.33
|
$5.34
|
$5.27
|
$5.32
|
631,644
|
|
07/07/2025
|
$5.42
|
$5.42
|
$5.30
|
$5.30
|
758,850
|
|
04/07/2025
|
$5.28
|
$5.37
|
$5.28
|
$5.32
|
121,638
|
|
03/07/2025
|
$5.33
|
$5.38
|
$5.30
|
$5.33
|
254,803
|
|
02/07/2025
|
$5.37
|
$5.37
|
$5.31
|
$5.34
|
227,995
|
|
01/07/2025
|
$5.38
|
$5.39
|
$5.32
|
$5.34
|
579,681
|
|
30/06/2025
|
$5.28
|
$5.36
|
$5.28
|
$5.35
|
198,874
|
|
27/06/2025
|
$5.37
|
$5.38
|
$5.31
|
$5.33
|
709,222
|
|
26/06/2025
|
$5.36
|
$5.36
|
$5.30
|
$5.33
|
940,367
|
|
25/06/2025
|
$5.35
|
$5.35
|
$5.29
|
$5.31
|
524,582
|
|
24/06/2025
|
$5.31
|
$5.33
|
$5.27
|
$5.32
|
691,688
|
|
23/06/2025
|
$5.25
|
$5.32
|
$5.24
|
$5.32
|
559,874
|
|
20/06/2025
|
$5.29
|
$5.32
|
$5.26
|
$5.28
|
1,578,642
|
|
19/06/2025
|
$5.31
|
$5.31
|
$5.24
|
$5.29
|
87,257
|
|
18/06/2025
|
$5.24
|
$5.30
|
$5.24
|
$5.30
|
3,015,812
|
|
17/06/2025
|
$5.32
|
$5.32
|
$5.23
|
$5.28
|
273,978
|
|
16/06/2025
|
$5.28
|
$5.29
|
$5.23
|
$5.26
|
201,545
|
|
13/06/2025
|
$5.33
|
$5.33
|
$5.26
|
$5.27
|
1,275,360
|
|
12/06/2025
|
$5.28
|
$5.32
|
$5.25
|
$5.30
|
1,345,157
|
|
11/06/2025
|
$5.24
|
$5.28
|
$5.21
|
$5.27
|
290,561
|
|
10/06/2025
|
$5.21
|
$5.27
|
$5.21
|
$5.26
|
231,975
|
|
09/06/2025
|
$5.25
|
$5.25
|
$5.21
|
$5.23
|
143,105
|
|
06/06/2025
|
$5.28
|
$5.29
|
$5.21
|
$5.25
|
215,738
|
|
05/06/2025
|
$5.24
|
$5.30
|
$5.22
|
$5.27
|
237,823
|
|
04/06/2025
|
$5.27
|
$5.27
|
$5.21
|
$5.26
|
371,995
|
|
03/06/2025
|
$5.22
|
$5.28
|
$5.22
|
$5.26
|
340,642
|
|
02/06/2025
|
$5.24
|
$5.28
|
$5.21
|
$5.24
|
159,591
|
|
30/05/2025
|
$5.28
|
$5.28
|
$5.21
|
$5.26
|
432,350
|
|
29/05/2025
|
$5.23
|
$5.28
|
$5.19
|
$5.26
|
281,217
|
|
28/05/2025
|
$5.25
|
$5.25
|
$5.19
|
$5.22
|
210,027
|
|
27/05/2025
|
$5.23
|
$5.25
|
$5.19
|
$5.24
|
198,369
|
|
26/05/2025
|
$5.24
|
$5.25
|
$5.18
|
$5.19
|
1,579,207
|
|
23/05/2025
|
$5.24
|
$5.25
|
$5.18
|
$5.19
|
1,063,431
|
|
22/05/2025
|
$5.19
|
$5.22
|
$5.16
|
$5.20
|
1,473,907
|
|
21/05/2025
|
$5.21
|
$5.23
|
$5.19
|
$5.21
|
385,496
|
|
20/05/2025
|
$5.25
|
$5.26
|
$5.21
|
$5.22
|
305,718
|
|
19/05/2025
|
$5.23
|
$5.25
|
$5.20
|
$5.23
|
525,082
|
|
16/05/2025
|
$5.29
|
$5.29
|
$5.22
|
$5.25
|
262,245
|
|
15/05/2025
|
$5.24
|
$5.25
|
$5.17
|
$5.24
|
481,024
|
|
14/05/2025
|
$5.26
|
$5.26
|
$5.19
|
$5.21
|
509,508
|
|
13/05/2025
|
$5.26
|
$5.27
|
$5.20
|
$5.23
|
560,315
|
|
12/05/2025
|
$5.25
|
$5.27
|
$5.21
|
$5.25
|
269,074
|
|
09/05/2025
|
$5.29
|
$5.29
|
$5.22
|
$5.27
|
194,190
|
|
08/05/2025
|
$5.31
|
$5.31
|
$5.25
|
$5.27
|
305,033
|
|
07/05/2025
|
$5.27
|
$5.30
|
$5.23
|
$5.28
|
1,004,682
|
|
06/05/2025
|
$5.24
|
$5.27
|
$5.22
|
$5.26
|
331,590
|
|
05/05/2025
|
$5.31
|
$5.31
|
$5.19
|
$5.26
|
4,412
|
|
02/05/2025
|
$5.31
|
$5.31
|
$5.23
|
$5.26
|
145,250
|
|
01/05/2025
|
$5.32
|
$5.33
|
$5.28
|
$5.32
|
630,523
|
|
30/04/2025
|
$5.33
|
$5.33
|
$5.28
|
$5.30
|
199,672
|
|
29/04/2025
|
$5.28
|
$5.31
|
$5.25
|
$5.31
|
260,128
|
|
28/04/2025
|
$5.28
|
$5.30
|
$5.24
|
$5.30
|
340,180
|
|
25/04/2025
|
$5.25
|
$5.29
|
$5.22
|
$5.27
|
369,055
|
|
24/04/2025
|
$5.24
|
$5.27
|
$5.20
|
$5.26
|
624,043
|
|
23/04/2025
|
$5.25
|
$5.28
|
$5.17
|
$5.24
|
405,512
|
|
22/04/2025
|
$5.23
|
$5.23
|
$5.18
|
$5.23
|
255,784
|
|
21/04/2025
|
$5.25
|
$5.28
|
$5.23
|
$5.27
|
659,095
|
|
18/04/2025
|
$5.25
|
$5.28
|
$5.23
|
$5.27
|
659,095
|
|
17/04/2025
|
$5.25
|
$5.28
|
$5.23
|
$5.27
|
651,345
|
|
16/04/2025
|
$5.19
|
$5.29
|
$5.19
|
$5.26
|
659,268
|
|
15/04/2025
|
$5.22
|
$5.27
|
$5.20
|
$5.26
|
348,353
|
|
14/04/2025
|
$5.15
|
$5.24
|
$5.15
|
$5.24
|
253,011
|
|
11/04/2025
|
$5.22
|
$5.22
|
$5.12
|
$5.15
|
224,302
|
|
10/04/2025
|
$5.17
|
$5.43
|
$5.17
|
$5.23
|
804,368
|
|
09/04/2025
|
$5.18
|
$5.24
|
$5.15
|
$5.17
|
1,774,810
|
|
08/04/2025
|
$5.32
|
$5.33
|
$5.23
|
$5.29
|
1,886,089
|
|
07/04/2025
|
$5.29
|
$5.42
|
$5.18
|
$5.27
|
856,449
|
|
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
|