LSE, IMGP End of Day and Historical Share Prices [iShares US Mortgage Backed Securities UCITS ETF GBP Hedged (Dist)]

26 Jun 2026

LAST: 5.052	CHANGE: 0.01	OPEN: 5.045	HIGH: 5.068	ASK: 0.000	VOLUME: 93.2K
LAST: 5.052	CHG(%): 0.16	PREV: 5.044	LOW: 5.045	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
26 Jun 26	5.045	5.068	5.045	5.052	93.2K
25 Jun 26	5.047	5.054	5.043	5.044	100
24 Jun 26	5.033	5.041	5.009	5.034	13
23 Jun 26	5.033	5.041	5.009	5.009	100
22 Jun 26	5.024	5.026	5.001	5.004	270.5K
19 Jun 26	5.040	5.042	5.012	5.028	201.2K
18 Jun 26	5.033	5.038	5.018	5.032	174.6K
17 Jun 26	5.141	5.143	5.113	5.115	4.2K
16 Jun 26	5.138	5.151	5.111	5.123	248.0K
15 Jun 26	5.143	5.154	5.105	5.118	11.2K

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:

5.052