AMS, IMBE End of Day and Historical Stock Data [iShares US Mortgage Backed Securities UCITS ETF EUR Hedged (Acc)]

17 Jul 2026

LAST: 4.576	CHANGE: 0.01	OPEN: 4.557	HIGH: 4.588	ASK: 0.000	VOLUME: 23.1K
LAST: 4.576	CHG(%): 0.15	PREV: 4.569	LOW: 4.557	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
17 Jul 26	4.557	4.588	4.557	4.576	23.1K
16 Jul 26	4.573	4.578	4.564	4.569	3.1K
15 Jul 26	4.570	4.573	4.570	4.573	10.5K
14 Jul 26	4.534	4.569	4.534	4.569	10.5K
13 Jul 26	4.557	4.565	4.549	4.550	10.5K
10 Jul 26	4.580	4.580	4.569	4.573	1.0K
09 Jul 26	4.554	4.577	4.554	4.574	4.7K
08 Jul 26	4.569	4.569	4.555	4.555	7.1K
07 Jul 26	4.588	4.588	4.577	4.582	1.6K
06 Jul 26	4.588	4.601	4.585	4.585	41.0K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.576