Market data

Select a section

iShares IV Ishs US Mtge Bkd Sec Ucits ETF USD Dist

(IMBS)
Sector: n/a
$4.10
$0.02 0.48
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $4.08 $4.08 $4.05 $4.08 822,472
16/06/2025 $4.06 $4.07 $4.05 $4.07 91,198
13/06/2025 $4.11 $4.11 $4.06 $4.06 25,669
12/06/2025 $4.11 $4.11 $4.06 $4.09 95,804
11/06/2025 $4.10 $4.15 $4.10 $4.13 92,415
10/06/2025 $4.15 $4.15 $4.10 $4.12 167,958
09/06/2025 $4.13 $4.13 $4.11 $4.12 56,921
06/06/2025 $4.14 $4.16 $4.11 $4.12 138,190
05/06/2025 $4.17 $4.17 $4.12 $4.14 50,460
04/06/2025 $4.14 $4.14 $4.12 $4.14 21,466
03/06/2025 $4.10 $4.13 $4.10 $4.13 174,824
02/06/2025 $4.15 $4.15 $4.11 $4.12 582,672
30/05/2025 $4.15 $4.15 $4.12 $4.12 7,745
29/05/2025 $4.12 $4.12 $4.09 $4.12 828,137
28/05/2025 $4.13 $4.13 $4.10 $4.11 53,907
27/05/2025 $4.11 $4.11 $4.10 $4.09 248,206
26/05/2025 $4.11 $4.11 $4.08 $4.08 351,002
23/05/2025 $4.11 $4.11 $4.08 $4.08 351,002
22/05/2025 $4.10 $4.10 $4.07 $4.08 361,372
21/05/2025 $4.11 $4.11 $4.09 $4.10 2,906
20/05/2025 $4.14 $4.14 $4.10 $4.12 19,159
19/05/2025 $4.09 $4.11 $4.09 $4.11 830,363
16/05/2025 $4.15 $4.15 $4.12 $4.13 492,000
15/05/2025 $4.12 $4.12 $4.10 $4.11 57,576
14/05/2025 $4.11 $4.12 $4.10 $4.11 21,047
13/05/2025 $4.09 $4.13 $4.09 $4.12 32,762
12/05/2025 $4.11 $4.13 $4.11 $4.12 1,503
09/05/2025 $4.11 $4.15 $4.11 $4.13 84,783
08/05/2025 $4.13 $4.16 $4.13 $4.14 94,947
07/05/2025 $4.16 $4.16 $4.14 $4.15 145,550
06/05/2025 $4.10 $4.15 $4.10 $4.13 40,023
05/05/2025 $4.17 $4.17 $4.13 $4.14 45,377
02/05/2025 $4.17 $4.17 $4.13 $4.14 45,377
01/05/2025 $4.14 $4.18 $4.14 $4.18 25,715
30/04/2025 $4.19 $4.19 $4.16 $4.17 79,464
29/04/2025 $4.18 $4.18 $4.15 $4.16 43,268
28/04/2025 $4.17 $4.17 $4.14 $4.15 156,212
25/04/2025 $4.16 $4.16 $4.13 $4.14 681,998
24/04/2025 $4.11 $4.12 $4.11 $4.11 15,811
23/04/2025 $4.13 $4.13 $4.11 $4.13 37,707
22/04/2025 $4.06 $4.11 $4.06 $4.10 33,818
21/04/2025 $4.12 $4.14 $4.11 $4.11 47,593
18/04/2025 $4.12 $4.14 $4.11 $4.11 47,593
17/04/2025 $4.12 $4.14 $4.11 $4.11 47,593
16/04/2025 $4.14 $4.14 $4.11 $4.13 28,647
15/04/2025 $4.09 $4.13 $4.09 $4.11 135,442
14/04/2025 $4.06 $4.13 $4.06 $4.13 241,318
11/04/2025 $4.10 $4.10 $4.03 $4.05 850,741
10/04/2025 $4.14 $4.16 $4.08 $4.08 31,269
09/04/2025 $4.07 $4.11 $4.04 $4.08 192,851
08/04/2025 $4.16 $4.17 $4.12 $4.12 164,124
07/04/2025 $4.20 $4.24 $4.15 $4.15 61,784
04/04/2025 $4.23 $4.26 $4.19 $4.20 189,928
03/04/2025 $4.22 $4.22 $4.18 $4.21 56,357
02/04/2025 $4.19 $4.19 $4.16 $4.16 1,387
01/04/2025 $4.15 $4.18 $4.15 $4.16 73,884
31/03/2025 $4.14 $4.19 $4.14 $4.15 86,972
28/03/2025 $4.15 $4.15 $4.12 $4.14 207,473
27/03/2025 $4.14 $4.14 $4.11 $4.13 42,479
26/03/2025 $4.11 $4.15 $4.11 $4.13 136,856
25/03/2025 $4.14 $4.14 $4.12 $4.14 411,899
24/03/2025 $4.17 $4.17 $4.13 $4.14 64,401
21/03/2025 $4.17 $4.17 $4.15 $4.15 8,784
20/03/2025 $4.15 $4.17 $4.13 $4.16 8,875
19/03/2025 $4.16 $4.16 $4.12 $4.13 21,902
18/03/2025 $4.13 $4.14 $4.13 $4.14 117,173
17/03/2025 $4.15 $4.15 $4.13 $4.14 65,257
14/03/2025 $4.11 $4.14 $4.11 $4.13 99,923
13/03/2025 $4.14 $4.15 $4.10 $4.13 225,223
12/03/2025 $4.16 $4.16 $4.12 $4.13 86,126
11/03/2025 $4.14 $4.16 $4.14 $4.15 110,285
10/03/2025 $4.11 $4.16 $4.11 $4.16 12,813
07/03/2025 $4.14 $4.16 $4.14 $4.16 271,813
06/03/2025 $4.11 $4.13 $4.11 $4.12 302,001
05/03/2025 $4.12 $4.17 $4.12 $4.14 31,005
04/03/2025 $4.19 $4.19 $4.17 $4.18 257,088
03/03/2025 $4.17 $4.17 $4.14 $4.15 30,101
28/02/2025 $4.15 $4.16 $4.14 $4.16 187,506
27/02/2025 $4.14 $4.15 $4.12 $4.14 1,004,374
26/02/2025 $4.15 $4.15 $4.12 $4.14 84,086
25/02/2025 $4.15 $4.15 $4.12 $4.13 98,618
24/02/2025 $4.10 $4.11 $4.08 $4.11 61,956
21/02/2025 $4.11 $4.11 $4.08 $4.11 19,428
20/02/2025 $4.11 $4.11 $4.07 $4.09 53,434
19/02/2025 $4.10 $4.10 $4.07 $4.07 162,163
18/02/2025 $4.10 $4.10 $4.07 $4.09 4,062,501
17/02/2025 $4.10 $4.10 $4.07 $4.07 10,708
14/02/2025 $4.06 $4.10 $4.06 $4.10 98,396
13/02/2025 $4.08 $4.08 $4.05 $4.06 73,518
12/02/2025 $4.09 $4.09 $4.03 $4.04 7,619
11/02/2025 $4.10 $4.10 $4.06 $4.08 46,379
10/02/2025 $4.10 $4.10 $4.08 $4.08 16,449
07/02/2025 $4.08 $4.08 $4.06 $4.08 55,604
06/02/2025 $4.11 $4.11 $4.07 $4.09 79,128
05/02/2025 $4.06 $4.09 $4.06 $4.09 134,438
04/02/2025 $4.05 $4.06 $4.05 $4.07 64,221
03/02/2025 $4.08 $4.08 $4.05 $4.07 579,251
31/01/2025 $4.09 $4.09 $4.05 $4.07 61,752
30/01/2025 $4.10 $4.10 $4.06 $4.06 571
29/01/2025 $4.09 $4.09 $4.06 $4.07 4,366
28/01/2025 $4.03 $4.08 $4.03 $4.06 8,924
27/01/2025 $4.08 $4.08 $4.05 $4.06 126,977
24/01/2025 $4.06 $4.06 $4.03 $4.05 30,023
23/01/2025 $4.07 $4.07 $4.03 $4.05 3,942
22/01/2025 $4.05 $4.05 $4.04 $4.04 115,249
21/01/2025 $4.07 $4.07 $4.04 $4.04 7,007
20/01/2025 $4.06 $4.06 $4.02 $4.05 27,784
17/01/2025 $4.06 $4.06 $4.03 $4.03 17,609
16/01/2025 $4.05 $4.05 $4.01 $4.02 128,916
15/01/2025 $4.01 $4.03 $3.98 $4.02 68,449
14/01/2025 $4.00 $4.00 $3.97 $3.97 76,415
13/01/2025 $4.00 $4.00 $3.96 $3.96 13,917
10/01/2025 $4.03 $4.03 $3.98 $3.98 124,813
09/01/2025 $3.97 $4.03 $3.97 $4.03 10,479
08/01/2025 $4.02 $4.02 $4.00 $4.01 34,972
07/01/2025 $4.05 $4.05 $4.00 $4.00 30,819
06/01/2025 $4.01 $4.03 $4.01 $4.02 181,598
03/01/2025 $4.07 $4.07 $4.03 $4.04 3,091
02/01/2025 $4.04 $4.06 $4.03 $4.03 83,420
01/01/2025 $4.07 $4.07 $4.03 $4.05 27,607
31/12/2024 $4.07 $4.07 $4.03 $4.05 27,607
30/12/2024 $4.05 $4.05 $4.00 $4.05 128,350
27/12/2024 $4.05 $4.05 $4.02 $4.02 306,551
26/12/2024 $4.02 $4.02 $4.01 $4.01 93,144
25/12/2024 $4.02 $4.02 $4.01 $4.01 93,144
24/12/2024 $4.02 $4.02 $4.01 $4.01 93,144
23/12/2024 $4.04 $4.04 $4.02 $4.03 110,056
20/12/2024 $4.02 $4.05 $4.02 $4.05 33,069
19/12/2024 $4.04 $4.04 $4.00 $4.00 68,530
18/12/2024 $4.09 $4.09 $4.06 $4.06 117,119

Market data

Select a section