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

06 Nov 2026

LAST: 5.560	CHANGE: 0.01	OPEN: 5.566	HIGH: 5.575	ASK: 5.162	VOLUME: 10.04M
LAST: 5.560	CHG(%): 0.11	PREV: 5.554	LOW: 5.496	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	5.566	5.575	5.496	5.560	10.04M
05 Nov 26	5.556	5.560	5.516	5.554	1.88M
04 Nov 26	5.542	5.542	5.498	5.541	644.0K
03 Nov 26	5.526	5.548	5.487	5.518	6.23M
02 Nov 26	5.499	5.545	5.490	5.514	1.02M
30 Oct 26	5.505	5.556	5.490	5.520	2.22M
29 Oct 26	5.516	5.516	5.462	5.484	1.15M
28 Oct 26	5.484	5.510	5.460	5.470	974.4K
27 Oct 26	5.457	5.504	5.457	5.495	3.99M
26 Oct 26	5.475	5.504	5.446	5.483	961.7K

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:

5.560