iShares IV US Mort Back Sec UCITS ETF USD Acc
(IMBA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$5.11
|
$5.14
|
$5.09
|
$5.14
|
288,169
|
|
16/07/2024
|
$5.12
|
$5.13
|
$5.08
|
$5.10
|
1,784,089
|
|
15/07/2024
|
$5.12
|
$5.13
|
$5.09
|
$5.11
|
222,687
|
|
12/07/2024
|
$5.12
|
$5.12
|
$5.08
|
$5.10
|
220,497
|
|
11/07/2024
|
$5.07
|
$5.12
|
$5.06
|
$5.11
|
258,665
|
|
10/07/2024
|
$5.08
|
$5.09
|
$5.05
|
$5.07
|
219,048
|
|
09/07/2024
|
$5.07
|
$5.08
|
$5.04
|
$5.06
|
511,068
|
|
08/07/2024
|
$5.07
|
$5.09
|
$5.04
|
$5.06
|
44,703
|
|
05/07/2024
|
$5.05
|
$5.09
|
$5.02
|
$5.08
|
132,609
|
|
04/07/2024
|
$5.03
|
$5.06
|
$5.01
|
$5.03
|
86,433
|
|
03/07/2024
|
$5.03
|
$5.07
|
$4.99
|
$5.06
|
342,470
|
|
02/07/2024
|
$5.01
|
$5.02
|
$4.98
|
$5.01
|
509,690
|
|
01/07/2024
|
$5.05
|
$5.05
|
$4.99
|
$4.99
|
139,897
|
|
28/06/2024
|
$5.07
|
$5.08
|
$5.03
|
$5.05
|
569,041
|
|
27/06/2024
|
$5.07
|
$5.08
|
$5.02
|
$5.05
|
193,707
|
|
26/06/2024
|
$5.08
|
$5.08
|
$5.03
|
$5.05
|
906,163
|
|
25/06/2024
|
$5.09
|
$5.10
|
$5.05
|
$5.06
|
111,120
|
|
24/06/2024
|
$5.09
|
$5.09
|
$5.05
|
$5.07
|
26,509
|
|
21/06/2024
|
$5.07
|
$5.10
|
$5.05
|
$5.06
|
1,393,984
|
|
20/06/2024
|
$5.06
|
$5.09
|
$5.04
|
$5.06
|
209,457
|
|
19/06/2024
|
$5.08
|
$5.10
|
$5.05
|
$5.07
|
195,344
|
|
18/06/2024
|
$5.06
|
$5.08
|
$5.03
|
$5.07
|
242,316
|
|
17/06/2024
|
$5.06
|
$5.09
|
$5.04
|
$5.05
|
36,546
|
|
14/06/2024
|
$5.09
|
$5.09
|
$5.04
|
$5.08
|
177,258
|
|
13/06/2024
|
$5.06
|
$5.08
|
$5.03
|
$5.06
|
81,480
|
|
12/06/2024
|
$5.01
|
$5.07
|
$4.99
|
$5.06
|
248,992
|
|
11/06/2024
|
$5.00
|
$5.01
|
$4.98
|
$4.99
|
122,780
|
|
10/06/2024
|
$4.99
|
$5.00
|
$4.98
|
$4.99
|
191,257
|
|
07/06/2024
|
$5.04
|
$5.05
|
$4.99
|
$5.00
|
260,475
|
|
06/06/2024
|
$5.01
|
$5.05
|
$5.01
|
$5.04
|
304,458
|
|
05/06/2024
|
$5.03
|
$5.05
|
$5.01
|
$5.03
|
760,927
|
|
04/06/2024
|
$5.01
|
$5.03
|
$4.99
|
$5.02
|
267,272
|
|
03/06/2024
|
$4.99
|
$5.01
|
$4.95
|
$5.00
|
584,078
|
|
31/05/2024
|
$4.95
|
$4.98
|
$4.94
|
$4.97
|
193,115
|
|
30/05/2024
|
$4.93
|
$4.95
|
$4.92
|
$4.95
|
401,584
|
|
29/05/2024
|
$4.94
|
$4.96
|
$4.92
|
$4.92
|
162,378
|
|
28/05/2024
|
$4.98
|
$5.00
|
$4.96
|
$4.96
|
119,920
|
|
27/05/2024
|
$4.94
|
$4.97
|
$4.94
|
$4.97
|
37,886
|
|
24/05/2024
|
$4.94
|
$4.98
|
$4.94
|
$4.97
|
164,766
|
|
23/05/2024
|
$4.98
|
$4.99
|
$4.94
|
$4.96
|
575,476
|
|
22/05/2024
|
$5.00
|
$5.00
|
$4.97
|
$4.99
|
341,458
|
|
21/05/2024
|
$5.00
|
$5.00
|
$4.97
|
$4.99
|
371,626
|
|
20/05/2024
|
$5.00
|
$5.01
|
$4.97
|
$4.98
|
99,227
|
|
17/05/2024
|
$5.00
|
$5.02
|
$4.99
|
$5.00
|
193,236
|
|
16/05/2024
|
$5.03
|
$5.06
|
$5.01
|
$5.02
|
257,542
|
|
15/05/2024
|
$4.98
|
$5.03
|
$4.97
|
$5.03
|
501,866
|
|
14/05/2024
|
$4.98
|
$4.98
|
$4.95
|
$4.97
|
210,409
|
|
13/05/2024
|
$4.94
|
$4.98
|
$4.94
|
$4.96
|
136,888
|
|
10/05/2024
|
$4.97
|
$4.99
|
$4.95
|
$4.96
|
639,570
|
|
09/05/2024
|
$4.95
|
$4.97
|
$4.94
|
$4.96
|
93,994
|
|
08/05/2024
|
$4.96
|
$4.97
|
$4.95
|
$4.96
|
213,815
|
|
07/05/2024
|
$4.97
|
$4.98
|
$4.95
|
$4.97
|
300,301
|
|
06/05/2024
|
$4.93
|
$4.96
|
$4.93
|
$4.95
|
99,704
|
|
03/05/2024
|
$4.93
|
$4.98
|
$4.89
|
$4.95
|
593,865
|
|
02/05/2024
|
$4.88
|
$4.93
|
$4.88
|
$4.91
|
135,085
|
|
01/05/2024
|
$4.88
|
$4.90
|
$4.86
|
$4.88
|
362,531
|
|
30/04/2024
|
$4.89
|
$4.91
|
$4.87
|
$4.89
|
270,375
|
|
29/04/2024
|
$4.91
|
$4.91
|
$4.88
|
$4.90
|
144,564
|
|
26/04/2024
|
$4.88
|
$4.89
|
$4.87
|
$4.89
|
75,933
|
|
25/04/2024
|
$4.89
|
$4.89
|
$4.85
|
$4.87
|
866,825
|
|
24/04/2024
|
$4.89
|
$4.90
|
$4.87
|
$4.88
|
231,272
|
|
23/04/2024
|
$4.89
|
$4.90
|
$4.87
|
$4.90
|
142,684
|
|
22/04/2024
|
$4.88
|
$4.90
|
$4.87
|
$4.89
|
140,771
|
|
19/04/2024
|
$4.90
|
$4.90
|
$4.88
|
$4.89
|
189,570
|
|
18/04/2024
|
$4.90
|
$4.91
|
$4.88
|
$4.88
|
533,924
|
|
17/04/2024
|
$4.89
|
$4.89
|
$4.87
|
$4.88
|
501,220
|
|
16/04/2024
|
$4.88
|
$4.90
|
$4.86
|
$4.88
|
939,108
|
|
15/04/2024
|
$4.93
|
$4.94
|
$4.89
|
$4.89
|
381,308
|
|
12/04/2024
|
$4.93
|
$4.95
|
$4.91
|
$4.93
|
267,274
|
|
11/04/2024
|
$4.92
|
$4.93
|
$4.90
|
$4.91
|
417,544
|
|
10/04/2024
|
$4.99
|
$4.99
|
$4.93
|
$4.93
|
1,411,926
|
|
09/04/2024
|
$4.97
|
$4.99
|
$4.96
|
$4.98
|
313,641
|
|
08/04/2024
|
$4.96
|
$4.97
|
$4.95
|
$4.96
|
112,903
|
|
05/04/2024
|
$5.00
|
$5.02
|
$4.97
|
$4.98
|
170,261
|
|
04/04/2024
|
$4.99
|
$5.01
|
$4.98
|
$4.99
|
282,573
|
|
03/04/2024
|
$5.00
|
$5.00
|
$4.95
|
$4.97
|
300,147
|
|
02/04/2024
|
$4.98
|
$5.02
|
$4.96
|
$4.98
|
297,065
|
|
01/04/2024
|
$5.04
|
$5.04
|
$5.01
|
$5.03
|
66,679
|
|
29/03/2024
|
$5.04
|
$5.04
|
$5.01
|
$5.03
|
66,679
|
|
28/03/2024
|
$5.04
|
$5.04
|
$5.01
|
$5.03
|
66,679
|
|
27/03/2024
|
$5.03
|
$5.04
|
$5.01
|
$5.03
|
112,221
|
|
26/03/2024
|
$5.03
|
$5.03
|
$5.00
|
$5.01
|
144,701
|
|
25/03/2024
|
$5.03
|
$5.04
|
$5.00
|
$5.01
|
1,067,463
|
|
22/03/2024
|
$5.02
|
$5.04
|
$5.00
|
$5.02
|
406,681
|
|
21/03/2024
|
$5.02
|
$5.04
|
$5.00
|
$5.01
|
72,132
|
|
20/03/2024
|
$5.00
|
$5.01
|
$4.99
|
$5.01
|
1,179,042
|