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

03 Mar 2026

LAST: 5.642	CHANGE: 0.01	OPEN: 5.677	HIGH: 5.677	ASK: 5.162	VOLUME: 272.2K
LAST: 5.642	CHG(%): 0.12	PREV: 5.635	LOW: 5.607	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
03 Mar 26	5.677	5.677	5.607	5.642	272.2K
02 Mar 26	5.651	5.651	5.635	5.635	389.4K
27 Feb 26	5.675	5.678	5.650	5.662	1.87M
26 Feb 26	5.678	5.678	5.616	5.653	720.7K
25 Feb 26	5.675	5.676	5.616	5.656	379.6K
24 Feb 26	5.678	5.678	5.627	5.653	919.0K
23 Feb 26	5.622	5.674	5.622	5.663	8.02M
20 Feb 26	5.648	5.667	5.620	5.649	464.4K
19 Feb 26	5.631	5.665	5.599	5.637	1.2M
18 Feb 26	5.646	5.665	5.611	5.642	584.3K

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:

5.642