Market data

Select a section

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

(LQDE)
Sector: n/a
$101.22
$0.66 0.66
Last updated: 16:37:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $100.60 $101.07 $100.51 $100.56 14,877
15/07/2025 $100.96 $101.75 $100.59 $100.66 87,335
14/07/2025 $101.46 $101.54 $100.80 $100.95 15,885
11/07/2025 $101.85 $101.86 $101.03 $101.12 14,437
10/07/2025 $101.82 $101.82 $101.31 $101.50 22,682
09/07/2025 $101.22 $101.70 $101.00 $101.32 5,323
08/07/2025 $101.30 $101.53 $101.02 $101.06 125,055
07/07/2025 $102.44 $102.44 $101.40 $101.40 37,903
04/07/2025 $102.05 $102.49 $101.95 $101.96 36,238
03/07/2025 $102.41 $102.49 $101.84 $102.01 43,091
02/07/2025 $102.13 $102.45 $101.87 $102.04 87,722
01/07/2025 $102.27 $102.50 $101.67 $102.08 46,468
30/06/2025 $101.79 $101.92 $101.10 $101.92 21,840
27/06/2025 $101.54 $101.79 $101.33 $101.68 10,084
26/06/2025 $101.51 $101.75 $101.28 $101.33 57,131
25/06/2025 $101.50 $101.63 $100.95 $101.22 26,800
24/06/2025 $101.13 $101.42 $100.81 $101.30 18,148
23/06/2025 $100.60 $101.22 $100.28 $101.22 7,614
20/06/2025 $101.09 $101.11 $100.28 $100.60 72,905
19/06/2025 $100.46 $101.04 $100.21 $100.48 88,306
18/06/2025 $100.15 $101.03 $100.10 $100.84 48,530
17/06/2025 $100.76 $100.78 $100.21 $100.42 37,399
16/06/2025 $100.30 $100.77 $100.06 $100.55 52,012
13/06/2025 $101.34 $101.38 $100.42 $100.47 11,471
12/06/2025 $100.59 $101.02 $100.00 $100.76 20,878
11/06/2025 $100.95 $101.68 $100.91 $101.52 39,807
10/06/2025 $101.15 $101.65 $100.83 $101.26 110,079
09/06/2025 $100.95 $101.18 $100.62 $101.13 20,923
06/06/2025 $101.62 $101.79 $100.99 $101.14 20,292
05/06/2025 $101.86 $102.17 $101.37 $101.59 48,888
04/06/2025 $100.92 $101.82 $100.80 $101.82 60,517
03/06/2025 $101.00 $101.37 $100.95 $100.99 135,744
02/06/2025 $100.94 $101.24 $100.34 $100.66 57,602
30/05/2025 $100.98 $101.22 $100.91 $101.16 131,622
29/05/2025 $100.33 $100.99 $100.22 $100.99 92,057
28/05/2025 $100.74 $100.86 $100.24 $100.36 12,914
27/05/2025 $100.43 $100.74 $100.26 $100.69 92,390
26/05/2025 $100.42 $100.42 $99.86 $99.86 5,700
23/05/2025 $100.42 $100.42 $99.54 $99.86 26,273
22/05/2025 $99.44 $99.75 $99.03 $99.59 30,994
21/05/2025 $100.49 $100.50 $99.88 $100.00 49,205
20/05/2025 $100.59 $100.79 $100.20 $100.49 662,993
19/05/2025 $100.03 $100.40 $99.54 $100.30 40,066
16/05/2025 $100.75 $101.09 $100.15 $100.55 25,883
15/05/2025 $100.29 $100.34 $99.76 $100.19 23,413
14/05/2025 $100.32 $100.68 $100.00 $100.00 63,086
13/05/2025 $100.46 $100.51 $100.07 $100.12 51,289
12/05/2025 $100.68 $100.68 $100.00 $100.25 606,207
09/05/2025 $100.71 $100.71 $100.20 $100.41 27,041
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

Market data

Select a section