LSE, IMGP End of Day and Historical Share Prices [Ishares US MBS Uct ETF GBP Hdgd Dis]

08 Jun 2026

LAST: 5.085	CHANGE: 0.03	OPEN: 5.090	HIGH: 5.090	ASK: 0.000	VOLUME: 160
LAST: 5.085	CHG(%): 0.55	PREV: 5.113	LOW: 5.084	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
08 Jun 26	5.090	5.090	5.084	5.085	160
05 Jun 26	5.126	5.126	5.113	5.113	100
04 Jun 26	5.106	5.106	5.105	5.105	1.6K
03 Jun 26	5.104	5.104	5.098	5.098	20.9K
02 Jun 26	5.124	5.127	5.111	5.111	100
01 Jun 26	5.108	5.108	5.089	5.089	100
29 May 26	5.125	5.129	5.094	5.123	434
28 May 26	5.096	5.102	5.096	5.102	100
27 May 26	5.110	5.116	5.101	5.101	130.7K
26 May 26	5.148	5.150	5.079	5.088	100

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:

5.085