LSE, IMBA End of Day and Historical Share Prices [Is US Mort Back Sec Ucits ETF USD Acc]

27 Aug 2026

LAST: 5.588	CHANGE: 0.01	OPEN: 5.589	HIGH: 5.612	ASK: 5.162	VOLUME: 947.5K
LAST: 5.588	CHG(%): 0.23	PREV: 5.575	LOW: 5.557	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
27 Aug 26	5.589	5.612	5.557	5.588	947.5K
26 Aug 26	5.593	5.622	5.560	5.575	416.5K
25 Aug 26	5.575	5.615	5.546	5.596	6.54M
24 Aug 26	5.569	5.588	5.532	5.560	1.46M
21 Aug 26	5.572	5.602	5.550	5.567	1.92M
20 Aug 26	5.614	5.615	5.551	5.566	1.7M
19 Aug 26	5.569	5.603	5.542	5.574	638.7K
18 Aug 26	5.574	5.576	5.524	5.554	733.9K
17 Aug 26	5.580	5.594	5.527	5.555	407.5K
14 Aug 26	5.561	5.606	5.559	5.563	669.9K

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:

5.588