LSE, IMBS End of Day and Historical Share Prices [Ishs US Mtge Bkd Sec Ucits Eft USD Dist]

21 Apr 2026

LAST: 4.259	CHANGE: 0.01	OPEN: 4.275	HIGH: 4.275	ASK: 0.000	VOLUME: 1.61M
LAST: 4.259	CHG(%): 0.19	PREV: 4.251	LOW: 4.238	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
21 Apr 26	4.275	4.275	4.238	4.259	1.61M
20 Apr 26	4.248	4.289	4.248	4.251	49.0K
17 Apr 26	4.264	4.270	4.245	4.270	349.7K
16 Apr 26	4.256	4.262	4.242	4.242	1.97M
15 Apr 26	4.259	4.274	4.239	4.239	118.7K
14 Apr 26	4.251	4.275	4.239	4.252	120.9K
13 Apr 26	4.250	4.259	4.234	4.247	450.9K
10 Apr 26	4.261	4.270	4.239	4.252	4.18M
09 Apr 26	4.260	4.267	4.228	4.231	5.5K
08 Apr 26	4.271	4.279	4.239	4.239	151.6K

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:

4.259