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

17 Jul 2026

LAST: 5.565	CHANGE: 0.01	OPEN: 5.591	HIGH: 5.605	ASK: 5.162	VOLUME: 660.3K
LAST: 5.565	CHG(%): 0.18	PREV: 5.575	LOW: 5.551	BID: 5.099

Period:

Date	Open	High	Low	Close	Volume
17 Jul 26	5.591	5.605	5.551	5.565	660.3K
16 Jul 26	5.566	5.610	5.541	5.575	665.7K
15 Jul 26	5.562	5.590	5.536	5.569	3.43M
14 Jul 26	5.509	5.584	5.509	5.570	1.67M
13 Jul 26	5.567	5.592	5.532	5.551	249.1K
10 Jul 26	5.571	5.610	5.555	5.576	431.3K
09 Jul 26	5.570	5.590	5.539	5.574	818.2K
08 Jul 26	5.576	5.593	5.540	5.548	1.5M
07 Jul 26	5.583	5.622	5.567	5.588	508.7K
06 Jul 26	5.607	5.624	5.578	5.584	7.88M

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:

5.565