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

05 Dec 2025

LAST: 4.260	CHANGE: 0.01	OPEN: 4.297	HIGH: 4.297	ASK: 0.000	VOLUME: 132.9K
LAST: 4.260	CHG(%): 0.12	PREV: 4.265	LOW: 4.248	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
05 Dec 25	4.297	4.297	4.248	4.260	132.9K
04 Dec 25	4.301	4.301	4.254	4.265	64.7K
03 Dec 25	4.278	4.290	4.271	4.271	433.8K
02 Dec 25	4.277	4.307	4.263	4.265	90.1K
01 Dec 25	4.252	4.301	4.252	4.252	9.0K
28 Nov 25	4.311	4.311	4.272	4.288	11.1K
27 Nov 25	4.329	4.329	4.276	4.299	34.5K
26 Nov 25	4.309	4.309	4.272	4.272	236.8K
25 Nov 25	4.303	4.304	4.243	4.285	134.6K
24 Nov 25	4.296	4.297	4.263	4.269	612.1K

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:

4.260