LSE, IMGP End of Day and Historical Share Prices [Ishares US MBS Uct ETF GBP Hdgd Dis]

14 Aug 2026

LAST: 5.016	CHANGE: 0.02	OPEN: 5.021	HIGH: 5.028	ASK: 0.000	VOLUME: 378
LAST: 5.016	CHG(%): 0.34	PREV: 4.999	LOW: 4.987	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
14 Aug 26	5.021	5.028	4.987	5.016	378
13 Aug 26	5.007	5.007	4.982	4.999	2.4K
12 Aug 26	5.005	5.005	4.985	4.988	526
11 Aug 26	4.995	4.995	4.960	4.982	100
10 Aug 26	4.981	5.005	4.981	4.988	227
07 Aug 26	4.960	5.009	4.960	5.009	100
06 Aug 26	5.018	5.018	4.993	4.993	148.5K
05 Aug 26	5.011	5.011	4.994	4.994	20.1K
04 Aug 26	4.999	4.999	4.988	4.988	100
03 Aug 26	4.946	4.973	4.946	4.973	55.0K

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:

5.016