LSE, IMBA End of Day and Historical Share Prices [iShares US Mortgage Backed Securities UCITS Acc]

18 Mar 2026

LAST: 5.605	CHANGE: 0.01	OPEN: 5.654	HIGH: 5.654	ASK: 5.162	VOLUME: 102.7K
LAST: 5.605	CHG(%): 0.14	PREV: 5.613	LOW: 5.591	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
18 Mar 26	5.654	5.654	5.591	5.605	102.7K
17 Mar 26	5.597	5.632	5.581	5.613	785.3K
16 Mar 26	5.615	5.616	5.561	5.578	785.3K
13 Mar 26	5.603	5.616	5.550	5.584	13.74M
12 Mar 26	5.621	5.630	5.563	5.591	8.14M
11 Mar 26	5.621	5.648	5.588	5.589	1.01M
10 Mar 26	5.665	5.667	5.607	5.626	1.56M
09 Mar 26	5.617	5.632	5.577	5.624	708.7K
06 Mar 26	5.627	5.654	5.591	5.622	12.14M
05 Mar 26	5.656	5.661	5.593	5.632	312.6K

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:

5.605