LSE, IMBS End of Day and Historical Share Prices [iShares US Mortgage Backed Securities UCITS]

30 Jan 2026

LAST: 4.221	CHANGE: 0.02	OPEN: 4.232	HIGH: 4.247	ASK: 0.000	VOLUME: 91.0K
LAST: 4.221	CHG(%): 0.41	PREV: 4.238	LOW: 4.212	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
30 Jan 26	4.232	4.247	4.212	4.221	91.0K
29 Jan 26	4.249	4.249	4.210	4.238	1.12M
28 Jan 26	4.236	4.249	4.222	4.222	441.1K
27 Jan 26	4.245	4.250	4.236	4.239	114.7K
26 Jan 26	4.231	4.231	4.206	4.222	140.4K
23 Jan 26	4.228	4.245	4.216	4.216	71.1K
22 Jan 26	4.250	4.250	4.203	4.228	12.4K
21 Jan 26	4.236	4.236	4.209	4.219	226.6K
20 Jan 26	4.198	4.239	4.198	4.205	257.2K
19 Jan 26	4.240	4.240	4.212	4.236	17.5K

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:

4.221