Market data

Select a section

iShares IV Ishs US Mtge Bkd Sec Ucits ETF USD Dist

(IMBS)
Sector: n/a
$4.05
$-0.03 -0.72
Last updated: 16:49:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section