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

01 Jun 2026

LAST: 5.567	CHANGE: 0.04	OPEN: 5.612	HIGH: 5.622	ASK: 5.162	VOLUME: 1.43M
LAST: 5.567	CHG(%): 0.68	PREV: 5.605	LOW: 5.559	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
01 Jun 26	5.612	5.622	5.559	5.567	1.43M
29 May 26	5.570	5.622	5.563	5.605	770.7K
28 May 26	5.591	5.601	5.534	5.576	831.3K
27 May 26	5.555	5.610	5.555	5.581	1.28M
26 May 26	5.600	5.600	5.532	5.571	1.08M
25 May 26	5.569	5.578	5.514	5.530	609.9K
22 May 26	5.569	5.578	5.514	5.530	604.5K
21 May 26	5.492	5.562	5.492	5.513	368.7K
20 May 26	5.503	5.550	5.470	5.519	860.7K
19 May 26	5.530	5.549	5.473	5.489	477.0K

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:

5.567