LSE, IMBS End of Day and Historical Share Prices [Ishs US Mtge Bkd Sec Ucits Eft USD Dist]

26 Jun 2026

LAST: 4.183	CHANGE: 0.00	OPEN: 4.190	HIGH: 4.191	ASK: 0.000	VOLUME: 1.89M
LAST: 4.183	CHG(%): 0.05	PREV: 4.185	LOW: 4.177	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
26 Jun 26	4.190	4.191	4.177	4.183	1.89M
25 Jun 26	4.181	4.188	4.172	4.185	30.5K
24 Jun 26	4.157	4.173	4.154	4.172	205.0K
23 Jun 26	4.166	4.166	4.136	4.159	5.88M
22 Jun 26	4.154	4.165	4.154	4.161	43.1K
19 Jun 26	4.162	4.167	4.153	4.162	11.5K
18 Jun 26	4.138	4.190	4.138	4.166	23.1K
17 Jun 26	4.255	4.267	4.255	4.265	12.6K
16 Jun 26	4.251	4.255	4.245	4.247	29.4K
15 Jun 26	4.260	4.267	4.243	4.243	166.8K

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:

4.183