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

05 Oct 2026

LAST: 3.985	CHANGE: 0.01	OPEN: 3.997	HIGH: 4.021	ASK: 0.000	VOLUME: 10.8K
LAST: 3.985	CHG(%): 0.33	PREV: 3.998	LOW: 3.972	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
05 Oct 26	3.997	4.021	3.972	3.985	10.8K
02 Oct 26	3.991	4.018	3.979	3.998	4.46M
01 Oct 26	3.995	3.995	3.971	3.995	3.9K
30 Sep 26	4.000	4.006	3.967	3.967	273.7K
29 Sep 26	4.000	4.002	3.971	3.981	121.3K
28 Sep 26	3.999	4.034	3.982	3.982	132.3K
25 Sep 26	4.020	4.023	3.990	3.990	26.2K
24 Sep 26	4.034	4.044	3.999	3.999	259.3K
23 Sep 26	4.081	4.081	4.038	4.047	32.4K
22 Sep 26	4.069	4.089	4.065	4.074	94.6K

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:

3.985