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

06 Nov 2026

LAST: 4.108	CHANGE: 0.01	OPEN: 4.125	HIGH: 4.141	ASK: 0.000	VOLUME: 87.7K
LAST: 4.108	CHG(%): 0.29	PREV: 4.120	LOW: 4.108	BID: 4.120

Period:

Date	Open	High	Low	Close	Volume
06 Nov 26	4.125	4.141	4.108	4.108	87.7K
05 Nov 26	4.134	4.134	4.120	4.120	657.6K
04 Nov 26	4.119	4.119	4.104	4.105	40.2K
03 Nov 26	4.118	4.119	4.089	4.096	3.16M
02 Nov 26	4.095	4.114	4.093	4.104	1.11M
30 Oct 26	4.097	4.109	4.097	4.108	2.56M
29 Oct 26	4.077	4.095	4.072	4.095	280.1K
28 Oct 26	4.088	4.088	4.065	4.066	37.9K
27 Oct 26	4.071	4.089	4.071	4.075	19.1K
26 Oct 26	4.067	4.088	4.067	4.077	20.1K

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:

4.108