iShares US Mortgage Backed Sec UCITS ETF USD A (IMBA.L)
5.495
+0.02
(+0.29%)
USD |
LSE |
Oct 27, 16:00
IMBA.L Price : 5.495 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 5.457 | 5.504 | 5.457 | 5.495 | 3.991M |
| Oct 26, 2026 | 5.475 | 5.502 | 5.45 | 5.479 | 961757.0 |
| Oct 23, 2026 | 5.493 | 5.497 | 5.462 | 5.484 | 10.69M |
| Oct 22, 2026 | 5.445 | 5.492 | 5.43 | 5.492 | 1.154M |
| Oct 21, 2026 | 5.422 | 5.471 | 5.404 | 5.438 | 1.216M |
| Oct 20, 2026 | 5.433 | 5.465 | 5.403 | 5.443 | 1.278M |
| Oct 19, 2026 | 5.468 | 5.471 | 5.419 | 5.424 | 368278.0 |
| Oct 16, 2026 | 5.432 | 5.474 | 5.432 | 5.459 | 1.374M |
| Oct 15, 2026 | 5.437 | 5.487 | 5.429 | 5.455 | 2.140M |
| Oct 14, 2026 | 5.398 | 5.417 | 5.363 | 5.389 | 1.526M |
| Oct 13, 2026 | 5.414 | 5.424 | 5.384 | 5.413 | 1.079M |
| Oct 12, 2026 | 5.40 | 5.417 | 5.366 | 5.401 | 863776.0 |
| Oct 09, 2026 | 5.379 | 5.408 | 5.363 | 5.382 | 15.25M |
| Oct 08, 2026 | 5.348 | 5.373 | 5.323 | 5.363 | 707096.0 |
| Oct 07, 2026 | 5.379 | 5.379 | 5.333 | 5.365 | 528558.0 |
| Oct 06, 2026 | 5.363 | 5.372 | 5.337 | 5.361 | 2.327M |
| Oct 05, 2026 | 5.389 | 5.403 | 5.328 | 5.328 | 588858.0 |
| Oct 02, 2026 | 5.366 | 5.412 | 5.347 | 5.347 | 1.361M |
| Oct 01, 2026 | 5.371 | 5.382 | 5.331 | 5.382 | 2.206M |
| Sep 30, 2026 | 5.38 | 5.391 | 5.343 | 5.362 | 1.069M |
| Sep 29, 2026 | 5.375 | 5.382 | 5.335 | 5.335 | 397210.0 |
| Sep 28, 2026 | 5.393 | 5.422 | 5.354 | 5.368 | 551184.0 |
| Sep 25, 2026 | 5.408 | 5.408 | 5.367 | 5.382 | 5.566M |
| Sep 24, 2026 | 5.421 | 5.446 | 5.391 | 5.397 | 487887.0 |
| Sep 23, 2026 | 5.473 | 5.504 | 5.425 | 5.425 | 9.008M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median