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

17 Nov 2025

LAST: 4.575	CHANGE: 0.02	OPEN: 4.579	HIGH: 4.587	ASK: 0.000	VOLUME: 2.4K
LAST: 4.575	CHG(%): 0.33	PREV: 4.590	LOW: 4.574	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
17 Nov 25	4.579	4.587	4.574	4.575	2.4K
14 Nov 25	4.590	4.596	4.577	4.590	6.5K
13 Nov 25	4.576	4.594	4.576	4.588	20.4K
12 Nov 25	4.592	4.598	4.592	4.593	5.4K
11 Nov 25	4.583	4.594	4.583	4.594	167
10 Nov 25	4.580	4.590	4.580	4.588	34.8K
07 Nov 25	4.588	4.596	4.588	4.593	27.7K
06 Nov 25	4.564	4.589	4.564	4.589	208
05 Nov 25	4.595	4.595	4.574	4.574	2.1K
04 Nov 25	4.586	4.590	4.586	4.587	20

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:

4.575