Market data

Select a section

iShares IV Ishs US Mtge Bkd Sec Ucits ETF USD Dist

(IMBS)
Sector: n/a
$4.26
$0.03 0.65
Last updated: 16:50:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $4.24 $4.26 $4.23 $4.26 22,801
09/10/2025 $4.19 $4.26 $4.19 $4.23 51,665
08/10/2025 $4.24 $4.27 $4.23 $4.23 705,934
07/10/2025 $4.23 $4.26 $4.23 $4.23 240,906
06/10/2025 $4.21 $4.26 $4.21 $4.24 322,174
03/10/2025 $4.26 $4.27 $4.24 $4.24 16,453
02/10/2025 $4.26 $4.26 $4.23 $4.24 34,231
01/10/2025 $4.25 $4.25 $4.22 $4.22 82,195
30/09/2025 $4.26 $4.26 $4.22 $4.23 86,277
29/09/2025 $4.22 $4.24 $4.22 $4.24 1,030,435
26/09/2025 $4.24 $4.24 $4.22 $4.22 34,064
25/09/2025 $4.24 $4.24 $4.21 $4.21 16,216
24/09/2025 $4.26 $4.26 $4.23 $4.22 26,787
23/09/2025 $4.23 $4.25 $4.22 $4.23 307,296
22/09/2025 $4.25 $4.25 $4.21 $4.22 67,075
19/09/2025 $4.24 $4.24 $4.22 $4.23 30,455
18/09/2025 $4.27 $4.27 $4.22 $4.22 76,078
17/09/2025 $4.28 $4.28 $4.25 $4.26 43,231
16/09/2025 $4.25 $4.27 $4.25 $4.26 20,227
15/09/2025 $4.25 $4.25 $4.24 $4.24 69,507
12/09/2025 $4.26 $4.26 $4.21 $4.23 213,743
11/09/2025 $4.25 $4.25 $4.23 $4.23 11,888
10/09/2025 $4.24 $4.24 $4.20 $4.23 10,676
09/09/2025 $4.21 $4.23 $4.21 $4.22 158,159
08/09/2025 $4.24 $4.24 $4.21 $4.22 29,511
05/09/2025 $4.19 $4.22 $4.19 $4.21 95,588
04/09/2025 $4.20 $4.20 $4.18 $4.19 5,268
03/09/2025 $4.19 $4.19 $4.16 $4.17 56,122
02/09/2025 $4.20 $4.20 $4.15 $4.15 150,682
01/09/2025 $4.19 $4.19 $4.17 $4.18 8,312
29/08/2025 $4.20 $4.20 $4.15 $4.16 40,261
28/08/2025 $4.20 $4.20 $4.16 $4.17 80,674
27/08/2025 $4.18 $4.18 $4.16 $4.17 150,153
26/08/2025 $4.16 $4.18 $4.13 $4.16 50,403
25/08/2025 $4.16 $4.18 $4.13 $4.18 10,024
22/08/2025 $4.16 $4.18 $4.13 $4.18 10,024
21/08/2025 $4.17 $4.17 $4.13 $4.13 105,668
20/08/2025 $4.16 $4.16 $4.14 $4.15 53,681
19/08/2025 $4.11 $4.15 $4.11 $4.14 34,929
18/08/2025 $4.15 $4.16 $4.13 $4.14 29,433
15/08/2025 $4.13 $4.16 $4.13 $4.14 171,967
14/08/2025 $4.19 $4.19 $4.14 $4.14 2,370
13/08/2025 $4.15 $4.17 $4.15 $4.17 121,752
12/08/2025 $4.17 $4.17 $4.14 $4.14 7,151
11/08/2025 $4.17 $4.17 $4.12 $4.13 7,758
08/08/2025 $4.16 $4.16 $4.13 $4.15 29,606
07/08/2025 $4.16 $4.18 $4.13 $4.16 73,632
06/08/2025 $4.15 $4.17 $4.14 $4.14 13,836
05/08/2025 $4.17 $4.17 $4.14 $4.15 82,903
04/08/2025 $4.16 $4.16 $4.12 $4.15 3,047
01/08/2025 $4.10 $4.14 $4.10 $4.14 150,386
31/07/2025 $4.09 $4.11 $4.09 $4.11 3,392
30/07/2025 $4.14 $4.14 $4.11 $4.11 10,511
29/07/2025 $4.12 $4.12 $4.09 $4.11 68,969
28/07/2025 $4.13 $4.13 $4.08 $4.09 178,459
25/07/2025 $4.12 $4.12 $4.08 $4.10 40,172
24/07/2025 $4.12 $4.12 $4.08 $4.10 58,918
23/07/2025 $4.13 $4.13 $4.08 $4.09 646,593
22/07/2025 $4.13 $4.13 $4.10 $4.12 63,884
21/07/2025 $4.08 $4.12 $4.08 $4.11 38,705
18/07/2025 $4.12 $4.12 $4.07 $4.09 14,086
17/07/2025 $4.10 $4.10 $4.09 $4.10 9,593
16/07/2025 $4.08 $4.10 $4.08 $4.09 21,741
15/07/2025 $4.10 $4.12 $4.08 $4.08 132,278
14/07/2025 $4.10 $4.12 $4.07 $4.09 239,022
11/07/2025 $4.13 $4.13 $4.10 $4.10 61,887
10/07/2025 $4.12 $4.13 $4.11 $4.11 93,508
09/07/2025 $4.10 $4.11 $4.09 $4.10 176,614
08/07/2025 $4.12 $4.12 $4.08 $4.10 27,308
07/07/2025 $4.09 $4.14 $4.09 $4.11 287,868
04/07/2025 $4.13 $4.13 $4.11 $4.12 13,959
03/07/2025 $4.15 $4.15 $4.10 $4.11 89,642
02/07/2025 $4.15 $4.15 $4.11 $4.11 21,704
01/07/2025 $4.15 $4.15 $4.11 $4.12 50,342
30/06/2025 $4.09 $4.12 $4.09 $4.12 72,300
27/06/2025 $4.10 $4.13 $4.10 $4.12 21,334
26/06/2025 $4.13 $4.13 $4.11 $4.12 107,518
25/06/2025 $4.13 $4.13 $4.09 $4.11 76,439
24/06/2025 $4.12 $4.12 $4.08 $4.11 69,674
23/06/2025 $4.10 $4.10 $4.07 $4.09 19,351
20/06/2025 $4.06 $4.10 $4.06 $4.07 971,230
19/06/2025 $4.10 $4.10 $4.06 $4.09 52,354
18/06/2025 $4.09 $4.10 $4.07 $4.10 773,952
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

Market data

Select a section