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

08 Oct 2026

LAST: 5.363	CHANGE: 0.00	OPEN: 5.348	HIGH: 5.379	ASK: 5.162	VOLUME: 707.1K
LAST: 5.363	CHG(%): 0.04	PREV: 5.365	LOW: 5.323	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
08 Oct 26	5.348	5.379	5.323	5.363	707.1K
07 Oct 26	5.379	5.391	5.323	5.365	528.5K
06 Oct 26	5.363	5.382	5.327	5.361	2.33M
05 Oct 26	5.389	5.405	5.324	5.328	562.6K
02 Oct 26	5.366	5.418	5.347	5.347	1.36M
01 Oct 26	5.371	5.383	5.321	5.382	2.21M
30 Sep 26	5.380	5.397	5.339	5.362	1.07M
29 Sep 26	5.375	5.392	5.335	5.335	397.2K
28 Sep 26	5.393	5.422	5.353	5.368	551.2K
25 Sep 26	5.408	5.419	5.360	5.382	5.53M

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:

5.363