Market data

Select a section

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

(LQDE)
Sector: n/a
$101.92
$0.50 0.49
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
08/11/2024 $102.70 $103.65 $102.70 $103.29 51,714
07/11/2024 $102.05 $102.98 $101.97 $102.74 93,666
06/11/2024 $103.51 $105.89 $101.69 $101.87 621,338
05/11/2024 $102.81 $102.81 $102.29 $102.34 334,919
04/11/2024 $102.40 $102.83 $102.18 $102.58 34,109
01/11/2024 $102.60 $102.92 $101.96 $102.08 51,303
31/10/2024 $103.14 $103.14 $102.17 $102.40 42,673
30/10/2024 $102.81 $103.13 $102.63 $102.13 50,327
29/10/2024 $103.05 $103.05 $102.00 $102.13 59,559
28/10/2024 $102.89 $102.89 $102.31 $102.52 33,710
25/10/2024 $103.42 $103.42 $102.56 $103.13 32,845
24/10/2024 $103.00 $103.06 $102.61 $102.62 1,391,731
23/10/2024 $102.79 $103.37 $102.48 $102.62 284,290
22/10/2024 $103.34 $103.34 $102.61 $102.76 518,562
21/10/2024 $104.51 $104.51 $103.04 $103.08 51,840
18/10/2024 $104.20 $104.31 $103.88 $104.26 130,520
17/10/2024 $104.34 $105.00 $104.19 $104.20 115,461
16/10/2024 $104.60 $104.98 $104.60 $104.94 481,643
15/10/2024 $104.00 $104.58 $103.92 $104.43 29,763
14/10/2024 $104.57 $104.57 $103.67 $103.89 17,223
11/10/2024 $104.66 $112.52 $103.87 $104.04 55,527
10/10/2024 $103.91 $104.59 $103.89 $104.19 78,506
09/10/2024 $104.54 $104.62 $104.08 $104.13 44,187
08/10/2024 $104.33 $104.45 $103.92 $104.17 104,417
07/10/2024 $104.74 $104.92 $104.28 $104.78 54,215
04/10/2024 $105.40 $105.53 $104.70 $104.78 121,119
03/10/2024 $105.41 $106.37 $105.41 $105.72 10,385
02/10/2024 $106.66 $106.67 $105.60 $105.75 12,133
01/10/2024 $105.78 $106.36 $105.78 $106.06 30,617
30/09/2024 $105.82 $105.99 $105.66 $105.77 34,632
27/09/2024 $105.50 $106.00 $105.17 $105.93 83,017
26/09/2024 $106.07 $106.07 $105.29 $105.44 509,068
25/09/2024 $106.65 $106.67 $105.64 $105.77 128,974
24/09/2024 $105.85 $106.48 $105.57 $106.14 195,838
23/09/2024 $106.00 $106.43 $105.69 $105.91 2,673,985
20/09/2024 $105.87 $106.76 $105.75 $105.80 40,736
19/09/2024 $106.20 $106.47 $105.55 $106.10 362,863
18/09/2024 $106.50 $106.76 $106.00 $106.10 39,103
17/09/2024 $106.99 $106.99 $106.37 $106.43 107,961
16/09/2024 $106.55 $106.55 $105.70 $106.35 14,793
13/09/2024 $105.17 $106.06 $105.17 $105.39 22,062
12/09/2024 $105.28 $106.22 $105.28 $107.00 902,149
11/09/2024 $107.42 $107.79 $106.40 $106.87 83,865
10/09/2024 $106.53 $106.87 $106.41 $106.87 29,429
09/09/2024 $106.87 $106.87 $106.07 $106.52 64,400
06/09/2024 $106.53 $106.92 $105.92 $106.71 53,375
05/09/2024 $105.91 $106.59 $105.85 $105.98 42,738
04/09/2024 $104.92 $106.48 $104.79 $105.65 147,006
03/09/2024 $104.97 $106.18 $104.79 $105.41 22,012
02/09/2024 $105.35 $105.55 $104.18 $105.35 234,273
30/08/2024 $105.35 $105.49 $105.25 $105.35 33,955
29/08/2024 $105.60 $106.16 $105.13 $105.26 345,710
28/08/2024 $105.60 $105.97 $105.04 $105.75 48,348
27/08/2024 $105.76 $106.99 $104.63 $105.60 81,918
26/08/2024 $106.12 $106.12 $104.79 $105.28 34,676
23/08/2024 $106.12 $106.12 $104.79 $105.28 34,676
22/08/2024 $106.12 $106.12 $104.79 $105.28 34,676

Market data

Select a section