Market data

Select a section

iShares IV Ishs US Mtge Bkd Sec Ucits ETF USD Dist

(IMBS)
Sector: n/a
$4.03
$0.00 0.06
Last updated: 17:08:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $4.08 $4.08 $4.05 $4.07 9,889
16/12/2024 $4.08 $4.08 $4.06 $4.07 26,178
13/12/2024 $4.11 $4.11 $4.06 $4.06 2,144,771
12/12/2024 $4.12 $4.12 $4.08 $4.09 22,197
11/12/2024 $4.19 $4.19 $4.17 $4.18 114,506
10/12/2024 $4.21 $4.21 $4.17 $4.18 30,694
09/12/2024 $4.20 $4.21 $4.18 $4.18 276,498
06/12/2024 $4.21 $4.21 $4.17 $4.19 52,225
05/12/2024 $4.18 $4.18 $4.17 $4.18 42,738
04/12/2024 $4.18 $4.18 $4.15 $4.18 113,485
03/12/2024 $4.20 $4.20 $4.17 $4.17 52,905
02/12/2024 $4.20 $4.21 $4.16 $4.19 39,676
29/11/2024 $4.20 $4.20 $4.17 $4.18 88,963
28/11/2024 $4.19 $4.19 $4.16 $4.18 24,165
27/11/2024 $4.19 $4.19 $4.16 $4.16 119,662
26/11/2024 $4.18 $4.18 $4.15 $4.15 84,055
25/11/2024 $4.14 $4.17 $4.14 $4.17 68,481
22/11/2024 $4.15 $4.15 $4.11 $4.10 30,303
21/11/2024 $4.09 $4.13 $4.09 $4.10 54,108
20/11/2024 $4.12 $4.13 $4.10 $4.13 467,444
19/11/2024 $4.12 $4.13 $4.11 $4.13 61,418
18/11/2024 $4.11 $4.12 $4.09 $4.11 73,444
15/11/2024 $4.13 $4.13 $4.09 $4.11 69,459
14/11/2024 $4.12 $4.13 $4.10 $4.11 89,160
13/11/2024 $4.12 $4.13 $4.11 $4.12 98,616
12/11/2024 $4.14 $4.14 $4.12 $4.12 38,282
11/11/2024 $4.14 $4.15 $4.13 $4.14 50,153
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

Market data

Select a section