Market data

Select a section

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

(LQDE)
Sector: n/a
$103.96
$-0.50 -0.48
Last updated: 16:50:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $104.14 $104.67 $103.83 $103.96 42,184
30/10/2025 $104.75 $104.87 $104.07 $104.46 55,421
29/10/2025 $105.45 $105.89 $104.93 $105.35 15,584
28/10/2025 $105.95 $105.95 $105.19 $105.29 14,700
27/10/2025 $105.19 $105.34 $105.00 $105.29 311,345
24/10/2025 $105.16 $105.58 $104.67 $105.27 24,773
23/10/2025 $105.19 $105.60 $104.73 $105.21 63,294
22/10/2025 $105.65 $105.66 $104.96 $105.12 61,166
21/10/2025 $105.20 $105.38 $104.89 $105.34 42,799
20/10/2025 $104.21 $105.19 $104.21 $104.98 50,998
17/10/2025 $105.20 $105.27 $104.52 $104.68 33,780
16/10/2025 $104.76 $105.16 $104.22 $104.62 24,004
15/10/2025 $104.80 $105.05 $104.69 $104.93 114,364
14/10/2025 $104.45 $104.58 $103.95 $104.29 51,948
13/10/2025 $103.92 $104.20 $103.64 $104.07 42,900
10/10/2025 $104.21 $104.22 $103.38 $104.06 17,207
09/10/2025 $103.93 $104.46 $103.63 $103.75 437,481
08/10/2025 $104.07 $104.47 $103.96 $104.12 120,221
07/10/2025 $103.85 $104.36 $103.41 $103.89 11,757
06/10/2025 $103.93 $104.15 $103.66 $103.89 404,004
03/10/2025 $104.49 $104.50 $104.02 $104.24 255,695
02/10/2025 $104.07 $104.47 $103.63 $104.04 99,838
01/10/2025 $103.87 $104.15 $103.20 $103.90 365,334
30/09/2025 $103.93 $104.29 $103.72 $103.90 54,993
29/09/2025 $103.52 $103.95 $103.20 $103.86 270,726
26/09/2025 $103.24 $103.78 $103.06 $103.40 50,931
25/09/2025 $103.54 $103.96 $103.02 $103.02 43,548
24/09/2025 $104.06 $104.45 $103.47 $103.56 19,455
23/09/2025 $103.84 $103.95 $103.70 $103.72 32,400
22/09/2025 $104.02 $104.39 $103.74 $103.74 133,742
19/09/2025 $104.10 $104.35 $103.80 $103.92 39,996
18/09/2025 $104.41 $104.60 $103.80 $104.00 17,833
17/09/2025 $104.57 $104.75 $104.44 $104.53 505,305
16/09/2025 $104.58 $110.85 $104.39 $104.52 43,824
15/09/2025 $104.03 $104.62 $104.02 $104.58 53,781
12/09/2025 $104.24 $104.85 $104.01 $104.02 21,460
11/09/2025 $103.84 $104.49 $103.23 $104.36 38,813
10/09/2025 $105.14 $105.21 $104.33 $105.21 25,421
09/09/2025 $104.98 $105.45 $104.67 $104.80 32,700
08/09/2025 $104.73 $105.10 $104.37 $104.98 57,554
05/09/2025 $104.18 $104.89 $103.83 $104.84 22,246
04/09/2025 $102.93 $103.74 $102.93 $103.74 202,924
03/09/2025 $102.56 $103.31 $102.41 $103.23 54,145
02/09/2025 $103.06 $103.27 $102.42 $102.46 111,132
01/09/2025 $102.91 $103.43 $102.79 $102.93 14,557
29/08/2025 $103.61 $103.76 $102.99 $103.02 192,268
28/08/2025 $103.49 $103.56 $102.79 $103.51 82,470
27/08/2025 $103.11 $103.55 $102.84 $103.05 48,552
26/08/2025 $103.26 $103.28 $102.56 $103.06 138,382
25/08/2025 $102.70 $103.54 $102.52 $103.50 161,588
22/08/2025 $102.70 $103.54 $102.52 $103.50 161,588
21/08/2025 $102.94 $103.39 $102.54 $102.61 485,444
20/08/2025 $102.98 $103.33 $102.77 $102.92 9,349
19/08/2025 $102.78 $103.27 $102.72 $102.95 162,584
18/08/2025 $103.07 $103.49 $102.70 $102.72 193,100
15/08/2025 $103.22 $103.63 $102.64 $103.18 8,654
14/08/2025 $103.61 $103.79 $103.11 $103.21 16,143
13/08/2025 $103.05 $103.50 $102.84 $103.47 16,464
12/08/2025 $102.78 $103.01 $102.57 $102.73 31,521
11/08/2025 $102.97 $103.25 $102.59 $102.83 25,683
08/08/2025 $102.80 $103.29 $102.52 $102.62 21,117
07/08/2025 $102.99 $103.44 $102.56 $103.29 17,301
06/08/2025 $102.89 $103.49 $102.79 $102.98 30,105
05/08/2025 $103.04 $103.46 $102.60 $103.05 53,522
04/08/2025 $102.62 $103.09 $102.56 $103.06 247,827
01/08/2025 $101.87 $102.76 $101.42 $102.65 41,381
31/07/2025 $102.25 $102.47 $101.89 $102.24 17,362
30/07/2025 $102.24 $102.48 $101.89 $102.00 53,659
29/07/2025 $101.64 $102.17 $101.64 $102.16 27,447
28/07/2025 $101.99 $102.34 $101.66 $101.79 23,408
25/07/2025 $101.99 $102.00 $101.49 $101.75 6,751
24/07/2025 $101.63 $101.97 $101.31 $101.70 19,448
23/07/2025 $101.42 $102.24 $101.33 $101.72 49,502
22/07/2025 $101.63 $101.92 $101.27 $101.86 15,247
21/07/2025 $101.49 $101.87 $100.87 $101.86 57,752
18/07/2025 $101.51 $101.51 $100.69 $101.30 11,390
17/07/2025 $100.68 $101.22 $100.51 $101.22 123,280
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

Market data

Select a section