iShares IV US Mort Back Sec UCITS ETF USD Acc
(IMBA)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$5.54
|
$5.54
|
$5.47
|
$5.51
|
1,323,627
|
|
30/10/2025
|
$5.55
|
$5.55
|
$5.49
|
$5.53
|
512,923
|
|
29/10/2025
|
$5.56
|
$5.59
|
$5.52
|
$5.55
|
263,326
|
|
28/10/2025
|
$5.58
|
$5.68
|
$5.52
|
$5.56
|
339,616
|
|
27/10/2025
|
$5.56
|
$5.56
|
$5.50
|
$5.55
|
365,797
|
|
24/10/2025
|
$5.56
|
$5.57
|
$5.50
|
$5.54
|
606,616
|
|
23/10/2025
|
$5.55
|
$5.57
|
$5.44
|
$5.54
|
838,358
|
|
22/10/2025
|
$5.53
|
$5.58
|
$5.53
|
$5.55
|
178,966
|
|
21/10/2025
|
$5.57
|
$5.58
|
$5.46
|
$5.54
|
429,445
|
|
20/10/2025
|
$5.54
|
$5.56
|
$5.49
|
$5.53
|
256,908
|
|
17/10/2025
|
$5.58
|
$5.58
|
$5.50
|
$5.53
|
751,611
|
|
16/10/2025
|
$5.54
|
$5.55
|
$5.48
|
$5.53
|
394,122
|
|
15/10/2025
|
$5.55
|
$5.55
|
$5.48
|
$5.52
|
235,122
|
|
14/10/2025
|
$5.52
|
$5.55
|
$5.48
|
$5.50
|
358,785
|
|
13/10/2025
|
$5.50
|
$5.53
|
$5.46
|
$5.50
|
123,795
|
|
10/10/2025
|
$5.46
|
$5.54
|
$5.45
|
$5.54
|
678,383
|
|
09/10/2025
|
$5.51
|
$5.52
|
$5.46
|
$5.50
|
833,169
|
|
08/10/2025
|
$5.52
|
$5.53
|
$5.46
|
$5.50
|
429,292
|
|
07/10/2025
|
$5.50
|
$5.52
|
$5.45
|
$5.49
|
323,904
|
|
06/10/2025
|
$5.51
|
$5.62
|
$5.45
|
$5.49
|
744,291
|
|
03/10/2025
|
$5.52
|
$5.53
|
$5.46
|
$5.49
|
1,167,068
|
|
02/10/2025
|
$5.51
|
$5.51
|
$5.47
|
$5.50
|
2,402,287
|
|
01/10/2025
|
$5.49
|
$5.52
|
$5.44
|
$5.49
|
1,485,013
|
|
30/09/2025
|
$5.51
|
$5.52
|
$5.45
|
$5.49
|
4,353,205
|
|
29/09/2025
|
$5.50
|
$5.51
|
$5.44
|
$5.48
|
933,467
|
|
26/09/2025
|
$5.49
|
$5.50
|
$5.43
|
$5.48
|
855,927
|
|
25/09/2025
|
$5.50
|
$5.51
|
$5.44
|
$5.47
|
278,385
|
|
24/09/2025
|
$5.51
|
$5.52
|
$5.45
|
$5.48
|
924,972
|
|
23/09/2025
|
$5.50
|
$5.51
|
$5.44
|
$5.48
|
8,375,188
|
|
22/09/2025
|
$5.50
|
$5.51
|
$5.45
|
$5.48
|
1,064,315
|
|
19/09/2025
|
$5.50
|
$5.50
|
$5.44
|
$5.47
|
2,171,944
|
|
18/09/2025
|
$5.52
|
$5.53
|
$5.46
|
$5.48
|
522,058
|
|
17/09/2025
|
$5.53
|
$5.54
|
$5.48
|
$5.52
|
278,282
|
|
16/09/2025
|
$5.48
|
$5.54
|
$5.47
|
$5.51
|
583,079
|
|
15/09/2025
|
$5.49
|
$5.51
|
$5.45
|
$5.51
|
327,685
|
|
12/09/2025
|
$5.51
|
$5.51
|
$5.45
|
$5.49
|
915,604
|
|
11/09/2025
|
$5.50
|
$5.51
|
$5.44
|
$5.50
|
751,375
|
|
10/09/2025
|
$5.49
|
$5.49
|
$5.43
|
$5.48
|
617,448
|
|
09/09/2025
|
$5.48
|
$5.51
|
$5.46
|
$5.47
|
1,532,290
|
|
08/09/2025
|
$5.46
|
$5.49
|
$5.42
|
$5.47
|
461,460
|
|
05/09/2025
|
$5.47
|
$5.49
|
$5.40
|
$5.47
|
2,233,502
|
|
04/09/2025
|
$5.44
|
$5.45
|
$5.39
|
$5.43
|
1,060,672
|
|
03/09/2025
|
$5.41
|
$5.43
|
$5.36
|
$5.41
|
4,449,577
|
|
02/09/2025
|
$5.43
|
$5.43
|
$5.37
|
$5.40
|
231,270
|
|
01/09/2025
|
$5.42
|
$5.43
|
$5.37
|
$5.40
|
954,277
|
|
29/08/2025
|
$5.44
|
$5.44
|
$5.38
|
$5.41
|
783,138
|
|
28/08/2025
|
$5.44
|
$5.44
|
$5.38
|
$5.41
|
1,041,337
|
|
27/08/2025
|
$5.37
|
$5.43
|
$5.36
|
$5.40
|
1,797,266
|
|
26/08/2025
|
$5.38
|
$5.41
|
$5.35
|
$5.40
|
1,323,424
|
|
25/08/2025
|
$5.39
|
$5.39
|
$5.37
|
$5.39
|
3,911,229
|
|
22/08/2025
|
$5.39
|
$5.42
|
$5.33
|
$5.39
|
926,630
|
|
21/08/2025
|
$5.40
|
$5.40
|
$5.34
|
$5.35
|
5,693,302
|
|
20/08/2025
|
$5.39
|
$5.39
|
$5.33
|
$5.37
|
875,759
|
|
19/08/2025
|
$5.39
|
$5.39
|
$5.33
|
$5.38
|
330,910
|
|
18/08/2025
|
$5.37
|
$5.40
|
$5.34
|
$5.36
|
975,862
|
|
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
|