iShares US Mortgage Backed Sec UCITS ETF USD D (IMBS.L)
4.095
+0.03
(+0.70%)
USD |
LSE |
Oct 29, 16:00
IMBS.L Price : 4.095 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 4.076 | 4.095 | 4.072 | 4.095 | 280127.0 |
| Oct 28, 2026 | 4.088 | 4.088 | 4.066 | 4.066 | 37881.00 |
| Oct 27, 2026 | 4.072 | 4.088 | 4.072 | 4.075 | 19138.00 |
| Oct 26, 2026 | 4.067 | 4.079 | 4.067 | 4.077 | 20087.00 |
| Oct 23, 2026 | 4.080 | 4.080 | 4.063 | 4.063 | 90853.00 |
| Oct 22, 2026 | 4.066 | 4.074 | 4.048 | 4.074 | 223324.0 |
| Oct 21, 2026 | 4.018 | 4.074 | 4.018 | 4.059 | 35820.00 |
| Oct 20, 2026 | 4.047 | 4.050 | 4.032 | 4.050 | 10451.00 |
| Oct 19, 2026 | 4.042 | 4.046 | 4.028 | 4.028 | 27066.00 |
| Oct 16, 2026 | 4.046 | 4.06 | 4.042 | 4.042 | 100438.0 |
| Oct 15, 2026 | 4.046 | 4.072 | 4.042 | 4.042 | 191376.0 |
| Oct 14, 2026 | 4.038 | 4.038 | 3.994 | 4.005 | 137132.0 |
| Oct 13, 2026 | 4.032 | 4.032 | 4.010 | 4.02 | 25949.00 |
| Oct 12, 2026 | 4.022 | 4.022 | 4.001 | 4.012 | 12292.00 |
| Oct 09, 2026 | 4.01 | 4.012 | 3.996 | 4.006 | 169456.0 |
| Oct 08, 2026 | 3.990 | 3.990 | 3.972 | 3.986 | 8548.00 |
| Oct 07, 2026 | 4.00 | 4.00 | 3.956 | 3.982 | 156262.0 |
| Oct 06, 2026 | 3.979 | 3.996 | 3.974 | 3.976 | 177653.0 |
| Oct 05, 2026 | 3.997 | 3.999 | 3.972 | 3.985 | 10773.00 |
| Oct 02, 2026 | 3.991 | 4.018 | 3.978 | 3.978 | 53914.00 |
| Oct 01, 2026 | 3.995 | 3.995 | 3.970 | 3.994 | 3886.00 |
| Sep 30, 2026 | 4.00 | 4.006 | 3.967 | 3.967 | 273714.0 |
| Sep 29, 2026 | 4.00 | 4.002 | 3.971 | 3.981 | 121441.0 |
| Sep 28, 2026 | 3.999 | 4.034 | 3.982 | 3.982 | 132263.0 |
| Sep 25, 2026 | 4.02 | 4.022 | 3.99 | 3.99 | 26240.00 |
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