Market data

Select a section

IShares iShares $ Corp.Bond Ucits ETF USD (Dist)

(LQDE)
Sector: n/a
$100.47
$-0.23 -0.22
Last updated: 14:54:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/05/2025 $100.76 $101.21 $100.30 $100.69 5,969
07/05/2025 $100.52 $100.86 $100.29 $100.64 5,176
06/05/2025 $100.69 $100.69 $99.92 $100.20 44,688
05/05/2025 $100.68 $101.34 $100.33 $100.33 75,701
02/05/2025 $100.68 $101.34 $100.33 $100.33 75,601
01/05/2025 $101.66 $101.66 $100.70 $100.76 30,079
30/04/2025 $101.47 $101.73 $100.85 $101.34 150,034
29/04/2025 $100.90 $101.47 $100.90 $101.36 77,945
28/04/2025 $101.04 $101.51 $100.84 $101.10 99,133
25/04/2025 $100.73 $100.97 $100.04 $100.96 119,933
24/04/2025 $99.70 $100.41 $99.68 $100.23 96,522
23/04/2025 $99.75 $100.72 $99.25 $99.98 52,515
22/04/2025 $99.14 $99.44 $98.91 $99.31 103,716
21/04/2025 $100.00 $100.27 $99.86 $99.96 89,420
18/04/2025 $100.00 $100.27 $99.86 $99.96 89,420
17/04/2025 $100.00 $100.27 $99.86 $99.96 89,420
16/04/2025 $99.65 $99.94 $99.47 $99.86 128,867
15/04/2025 $98.92 $99.66 $98.92 $99.66 65,461
14/04/2025 $98.61 $99.32 $98.11 $99.06 258,200
11/04/2025 $98.76 $98.89 $96.96 $97.42 118,746
10/04/2025 $100.32 $100.32 $98.80 $98.86 95,087
09/04/2025 $97.90 $98.17 $96.50 $97.26 98,082
08/04/2025 $100.27 $100.51 $99.72 $99.88 118,495
07/04/2025 $101.42 $101.69 $99.97 $99.97 426,451
04/04/2025 $102.50 $102.72 $101.75 $101.87 64,193
03/04/2025 $102.49 $102.50 $101.90 $102.08 232,882
02/04/2025 $101.56 $102.01 $101.23 $101.66 189,312
01/04/2025 $101.47 $101.94 $101.24 $101.76 38,669
31/03/2025 $101.68 $101.82 $101.01 $101.31 162,541
28/03/2025 $100.52 $101.36 $100.52 $101.00 19,800
27/03/2025 $100.53 $100.68 $100.31 $100.31 27,583
26/03/2025 $100.56 $101.14 $100.56 $100.80 16,062
25/03/2025 $101.15 $101.28 $100.69 $101.28 67,582
24/03/2025 $101.34 $101.63 $100.86 $101.20 191,620
21/03/2025 $101.53 $101.83 $101.19 $101.45 86,854
20/03/2025 $101.80 $102.23 $101.29 $101.92 71,623
19/03/2025 $101.13 $101.65 $100.84 $101.22 17,799
18/03/2025 $101.00 $101.32 $100.49 $100.96 284,502
17/03/2025 $100.77 $101.24 $100.31 $101.24 274,728
14/03/2025 $100.53 $100.89 $100.41 $100.73 89,461
13/03/2025 $100.39 $100.89 $99.99 $100.26 171,553
12/03/2025 $102.27 $102.40 $101.73 $101.74 203,559
11/03/2025 $102.73 $103.46 $102.11 $102.15 78,272
10/03/2025 $102.55 $102.99 $102.10 $102.83 60,245
07/03/2025 $102.71 $103.04 $102.32 $102.65 34,417
06/03/2025 $102.02 $102.77 $102.02 $102.29 48,730
05/03/2025 $102.72 $103.28 $102.30 $103.00 59,856
04/03/2025 $103.23 $103.47 $102.94 $103.08 533,877
03/03/2025 $103.24 $103.24 $102.65 $103.13 136,946
28/02/2025 $102.77 $103.24 $102.45 $102.87 121,793
27/02/2025 $102.93 $103.17 $102.65 $102.77 94,695
26/02/2025 $102.69 $103.24 $102.66 $102.93 36,454
25/02/2025 $102.52 $102.92 $101.95 $102.75 81,888
24/02/2025 $102.15 $102.21 $101.51 $102.05 38,945
21/02/2025 $101.41 $101.93 $101.27 $101.92 18,574
20/02/2025 $101.74 $101.74 $100.36 $101.42 63,858
19/02/2025 $101.22 $101.29 $101.00 $101.15 52,125
18/02/2025 $101.70 $101.70 $101.28 $101.49 132,443
17/02/2025 $101.50 $101.74 $101.46 $101.69 4,476
14/02/2025 $101.26 $101.95 $101.14 $101.95 16,282
13/02/2025 $100.92 $101.24 $100.45 $101.24 41,456
12/02/2025 $101.41 $101.41 $100.07 $100.31 336,092
11/02/2025 $101.09 $101.15 $100.79 $100.98 22,074
10/02/2025 $101.17 $101.43 $101.08 $101.41 29,416
07/02/2025 $102.08 $102.26 $101.08 $101.31 18,559
06/02/2025 $101.42 $102.13 $101.42 $101.88 86,430
05/02/2025 $101.17 $101.91 $101.13 $101.88 17,421
04/02/2025 $101.00 $101.10 $100.44 $101.11 138,308
03/02/2025 $101.32 $101.32 $100.38 $101.11 20,065
31/01/2025 $101.49 $101.49 $100.85 $101.15 367,666
30/01/2025 $101.29 $101.41 $100.59 $101.07 53,038
29/01/2025 $101.00 $101.46 $100.77 $100.88 84,297
28/01/2025 $100.94 $100.98 $100.68 $100.74 143,247
27/01/2025 $100.56 $101.11 $100.22 $100.96 524,420
24/01/2025 $100.49 $100.56 $100.12 $100.56 247,883
23/01/2025 $100.83 $100.83 $100.00 $100.28 18,480
22/01/2025 $100.46 $100.74 $100.13 $100.48 29,083
21/01/2025 $100.97 $100.97 $100.02 $100.66 143,355
20/01/2025 $100.48 $100.48 $99.76 $100.13 52,294
17/01/2025 $100.35 $100.45 $100.04 $100.14 39,164
16/01/2025 $99.75 $100.09 $99.60 $99.59 96,569
15/01/2025 $98.69 $99.95 $98.41 $99.59 60,860
14/01/2025 $98.83 $98.84 $98.42 $98.50 312,745
13/01/2025 $98.30 $98.86 $98.30 $98.45 76,234
10/01/2025 $98.97 $99.81 $98.19 $98.90 100,878
09/01/2025 $99.28 $99.62 $99.11 $99.48 256,575
08/01/2025 $99.36 $99.64 $98.66 $99.39 54,193
07/01/2025 $99.90 $99.90 $99.03 $99.22 14,025
06/01/2025 $99.84 $100.34 $98.76 $99.86 2,417,569
03/01/2025 $100.38 $101.50 $100.00 $100.10 5,787
02/01/2025 $100.06 $101.18 $99.99 $100.24 31,302
01/01/2025 $100.46 $100.82 $100.46 $100.54 27,781
31/12/2024 $100.46 $100.82 $100.46 $100.54 27,781
30/12/2024 $100.13 $100.46 $99.57 $100.46 71,999
27/12/2024 $100.10 $100.36 $99.99 $100.35 36,747
26/12/2024 $99.94 $100.52 $99.71 $99.89 104,880
25/12/2024 $99.94 $100.52 $99.71 $99.89 104,880
24/12/2024 $99.94 $100.52 $99.71 $99.89 104,880
23/12/2024 $100.39 $100.44 $99.98 $99.98 25,563
20/12/2024 $100.03 $100.55 $99.94 $100.49 27,407
19/12/2024 $100.70 $100.70 $99.97 $100.18 339,014
18/12/2024 $101.80 $102.19 $101.31 $101.64 141,655
17/12/2024 $102.03 $102.03 $101.36 $101.73 209,058
16/12/2024 $101.69 $101.89 $101.56 $101.73 50,534
13/12/2024 $102.56 $102.56 $101.71 $101.71 27,145
12/12/2024 $102.64 $103.12 $102.38 $102.50 34,749
11/12/2024 $104.73 $104.73 $104.09 $104.26 78,552
10/12/2024 $103.85 $104.41 $103.85 $104.29 20,596
09/12/2024 $104.64 $104.87 $104.35 $104.44 45,237
06/12/2024 $104.54 $104.90 $104.41 $104.53 651,275
05/12/2024 $104.60 $104.60 $104.26 $104.41 61,311
04/12/2024 $103.86 $104.41 $103.68 $104.19 27,003
03/12/2024 $104.26 $104.50 $103.95 $104.19 434,743
02/12/2024 $104.60 $104.72 $103.38 $104.26 20,511
29/11/2024 $103.37 $104.15 $103.37 $104.05 32,806
28/11/2024 $103.58 $103.70 $103.33 $103.61 6,315
27/11/2024 $103.40 $103.57 $103.28 $103.44 34,630
26/11/2024 $103.19 $103.70 $102.80 $102.84 330,050
25/11/2024 $102.73 $103.34 $102.51 $103.26 229,007
22/11/2024 $102.30 $102.41 $101.99 $102.21 153,238
21/11/2024 $102.21 $102.45 $102.10 $102.21 7,325
20/11/2024 $102.09 $102.27 $102.01 $102.21 62,660
19/11/2024 $102.31 $102.73 $102.31 $102.06 141,586
18/11/2024 $101.62 $102.10 $101.62 $102.06 193,354
15/11/2024 $102.03 $102.20 $101.42 $102.27 69,132
14/11/2024 $101.80 $102.46 $101.80 $102.27 307,662
13/11/2024 $102.50 $102.98 $102.15 $102.55 111,596
12/11/2024 $103.25 $103.30 $102.73 $102.73 119,544
11/11/2024 $103.92 $103.92 $103.03 $103.38 27,477

Market data

Select a section