Market data

Select a section

iShares IV Ishs US Mtge Bkd Sec Ucits ETF USD Dist

(IMBS)
Sector: n/a
$4.16
$0.03 0.69
Last updated: 16:45:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $4.12 $4.17 $4.12 $4.16 17,733
07/11/2024 $4.14 $4.15 $4.11 $4.13 86,721
06/11/2024 $4.14 $4.14 $4.08 $4.11 57,657
05/11/2024 $4.13 $4.13 $4.11 $4.11 29,107
04/11/2024 $4.13 $4.13 $4.12 $4.13 182,390
01/11/2024 $4.13 $4.14 $4.11 $4.12 60,559
31/10/2024 $4.14 $4.14 $4.11 $4.13 23,860
30/10/2024 $4.14 $4.15 $4.13 $4.11 328,794
29/10/2024 $4.15 $4.15 $4.11 $4.11 126,012
28/10/2024 $4.10 $4.14 $4.10 $4.12 173,174
25/10/2024 $4.15 $4.15 $4.13 $4.13 665,589
24/10/2024 $4.15 $4.15 $4.14 $4.14 29,006
23/10/2024 $4.17 $4.17 $4.13 $4.14 291,423
22/10/2024 $4.12 $4.16 $4.12 $4.15 581,992
21/10/2024 $4.18 $4.21 $4.14 $4.15 158,567
18/10/2024 $4.19 $4.19 $4.16 $4.18 60,748
17/10/2024 $4.22 $4.22 $4.17 $4.18 119,014
16/10/2024 $4.20 $4.21 $4.19 $4.21 288,306
15/10/2024 $4.19 $4.21 $4.18 $4.19 357,146
14/10/2024 $4.20 $4.20 $4.15 $4.18 25,776
11/10/2024 $4.21 $4.21 $4.18 $4.18 6,781
10/10/2024 $4.19 $4.21 $4.17 $4.18 58,288
09/10/2024 $4.20 $4.20 $4.19 $4.19 82,661
08/10/2024 $4.20 $4.20 $4.18 $4.18 453,075
07/10/2024 $4.22 $4.22 $4.18 $4.18 45,131
04/10/2024 $4.25 $4.25 $4.19 $4.19 34,813
03/10/2024 $4.26 $4.26 $4.23 $4.24 23,752
02/10/2024 $4.28 $4.28 $4.24 $4.25 2,122,739
01/10/2024 $4.26 $4.26 $4.24 $4.24 27,197
30/09/2024 $4.24 $4.27 $4.24 $4.26 217,437
27/09/2024 $4.29 $4.29 $4.24 $4.24 389,119
26/09/2024 $4.23 $4.25 $4.23 $4.24 104,041
25/09/2024 $4.26 $4.26 $4.24 $4.26 102,380
24/09/2024 $4.27 $4.27 $4.24 $4.26 37,286
23/09/2024 $4.26 $4.26 $4.24 $4.26 131,327
20/09/2024 $4.28 $4.28 $4.25 $4.26 69,307
19/09/2024 $4.27 $4.27 $4.25 $4.27 141,703
18/09/2024 $4.25 $4.28 $4.25 $4.26 12,100
17/09/2024 $4.31 $4.31 $4.28 $4.28 10,271
16/09/2024 $4.30 $4.30 $4.27 $4.28 18,191
13/09/2024 $4.29 $4.29 $4.27 $4.27 102,169
12/09/2024 $4.30 $4.30 $4.26 $4.28 28,045
11/09/2024 $4.28 $4.28 $4.27 $4.27 166,085
10/09/2024 $4.25 $4.27 $4.25 $4.27 78,979
09/09/2024 $4.26 $4.26 $4.24 $4.25 28,518
06/09/2024 $4.26 $4.26 $4.24 $4.25 120,976
05/09/2024 $4.21 $4.25 $4.21 $4.23 253,503
04/09/2024 $4.22 $4.23 $4.22 $4.23 62,436
03/09/2024 $4.21 $4.22 $4.19 $4.22 129,877
02/09/2024 $4.19 $4.21 $4.18 $4.20 164,160
30/08/2024 $4.22 $4.22 $4.20 $4.20 567,424
29/08/2024 $4.18 $4.23 $4.18 $4.21 729,469
28/08/2024 $4.20 $4.23 $4.20 $4.22 100,640
27/08/2024 $4.18 $4.22 $4.18 $4.21 154,002
26/08/2024 $4.20 $4.22 $4.20 $4.20 54,636
23/08/2024 $4.20 $4.22 $4.20 $4.20 54,636
22/08/2024 $4.20 $4.22 $4.20 $4.20 54,636
21/08/2024 $4.22 $4.22 $4.19 $4.22 696,285
20/08/2024 $4.21 $4.21 $4.18 $4.19 107,293
19/08/2024 $4.17 $4.20 $4.17 $4.19 88,097
16/08/2024 $4.17 $4.19 $4.16 $4.17 171,562
15/08/2024 $4.21 $4.21 $4.16 $4.16 59,051
14/08/2024 $4.20 $4.20 $4.18 $4.19 32,584
13/08/2024 $4.17 $4.19 $4.17 $4.18 102,292
12/08/2024 $4.16 $4.18 $4.15 $4.17 61,895
09/08/2024 $4.17 $4.18 $4.14 $4.17 126,205
08/08/2024 $4.16 $4.17 $4.15 $4.15 64,925
07/08/2024 $4.17 $4.18 $4.15 $4.15 93,017
06/08/2024 $4.17 $4.19 $4.16 $4.17 50,218
05/08/2024 $4.41 $4.41 $4.19 $4.20 225,032
02/08/2024 $4.19 $4.22 $4.15 $4.20 1,854,626
01/08/2024 $4.15 $4.16 $4.12 $4.14 39,303
31/07/2024 $4.12 $4.12 $4.10 $4.11 77,667
30/07/2024 $4.12 $4.12 $4.09 $4.09 41,221
29/07/2024 $4.10 $4.11 $4.09 $4.10 145,727
26/07/2024 $4.10 $4.10 $4.07 $4.07 37,078
25/07/2024 $4.09 $4.09 $4.07 $4.07 132,466
24/07/2024 $4.08 $4.09 $4.07 $4.09 73,663
23/07/2024 $4.09 $4.09 $4.06 $4.08 172,247
22/07/2024 $4.08 $4.09 $4.07 $4.07 60,248
19/07/2024 $4.09 $4.10 $4.07 $4.07 47,059
18/07/2024 $4.12 $4.12 $4.09 $4.09 72,869
17/07/2024 $4.11 $4.11 $4.09 $4.09 236,236
16/07/2024 $4.10 $4.10 $4.07 $4.09 129,477
15/07/2024 $4.08 $4.10 $4.08 $4.08 86,308
12/07/2024 $4.10 $4.10 $4.08 $4.08 101,880
11/07/2024 $4.08 $4.10 $4.06 $4.08 211,729
10/07/2024 $4.07 $4.07 $4.05 $4.06 34,584
09/07/2024 $4.05 $4.06 $4.05 $4.05 128,815
08/07/2024 $4.05 $4.06 $4.05 $4.06 55,211
05/07/2024 $4.05 $4.07 $4.04 $4.07 97,760
04/07/2024 $4.05 $4.05 $4.03 $4.03 10,417
03/07/2024 $4.01 $4.04 $4.00 $4.03 152,325
02/07/2024 $4.00 $4.02 $3.99 $4.00 98,976
01/07/2024 $4.02 $4.03 $3.99 $4.00 136,378
28/06/2024 $4.06 $4.06 $4.04 $4.05 72,880
27/06/2024 $4.04 $4.05 $4.02 $4.05 187,576
26/06/2024 $4.06 $4.06 $4.03 $4.06 2,633,359
25/06/2024 $4.06 $4.07 $4.05 $4.05 60,847
24/06/2024 $4.08 $4.08 $4.05 $4.05 75,538
21/06/2024 $4.06 $4.07 $4.05 $4.05 212,772
20/06/2024 $4.06 $4.06 $4.05 $4.05 1,028,677
19/06/2024 $4.08 $4.08 $4.05 $4.06 232,841
18/06/2024 $4.05 $4.06 $4.03 $4.05 94,214
17/06/2024 $4.05 $4.06 $4.04 $4.04 197,525
14/06/2024 $4.07 $4.07 $4.04 $4.06 244,395
13/06/2024 $4.06 $4.06 $4.03 $4.05 218,313
12/06/2024 $4.10 $4.13 $4.08 $4.13 52,187
11/06/2024 $4.07 $4.08 $4.06 $4.07 549,237
10/06/2024 $4.06 $4.07 $4.06 $4.06 42,320
07/06/2024 $4.12 $4.12 $4.07 $4.07 120,881
06/06/2024 $4.10 $4.11 $4.09 $4.11 239,776
05/06/2024 $4.11 $4.11 $4.09 $4.11 157,791
04/06/2024 $4.09 $4.09 $4.07 $4.09 41,683
03/06/2024 $4.05 $4.07 $4.05 $4.07 19,923
31/05/2024 $4.05 $4.05 $4.02 $4.05 136,844
30/05/2024 $4.01 $4.03 $4.01 $4.02 251,042
29/05/2024 $4.00 $4.03 $4.00 $4.01 117,726
28/05/2024 $4.05 $4.06 $4.04 $4.04 188,426
27/05/2024 $4.06 $4.06 $4.03 $4.05 223,451
24/05/2024 $4.06 $4.06 $4.03 $4.05 223,451
23/05/2024 $4.08 $4.08 $4.03 $4.04 100,865
22/05/2024 $4.05 $4.08 $4.05 $4.06 39,090
21/05/2024 $4.07 $4.07 $4.04 $4.06 87,442
20/05/2024 $4.06 $4.07 $4.05 $4.06 33,778
17/05/2024 $4.07 $4.09 $4.07 $4.08 143,924
16/05/2024 $4.09 $4.10 $4.08 $4.09 61,156
15/05/2024 $4.05 $4.10 $4.05 $4.08 665,584
14/05/2024 $4.07 $4.07 $4.04 $4.04 119,655
13/05/2024 $4.04 $4.05 $4.02 $4.04 547,216
10/05/2024 $4.05 $4.06 $4.03 $4.04 304,521

Market data

Select a section