IShares iShrs $ Crp Bnd Int Rate Hdg USD (Dist)

(LQDG)
Sector: n/a
8,543.50p
31.00p 0.36
Last updated: 16:55:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 8,538.00p 8,569.00p 8,512.50p 8,543.50p 0
16/01/2025 8,538.00p 8,538.00p 8,512.50p 8,507.00p 106
15/01/2025 8,487.00p 8,515.00p 8,487.00p 8,507.00p 106
14/01/2025 8,531.00p 8,558.00p 8,525.00p 8,525.00p 227
13/01/2025 8,542.00p 8,586.00p 8,540.00p 8,544.50p 296
10/01/2025 8,323.00p 8,524.50p 8,426.00p 8,519.00p 0
09/01/2025 8,323.00p 8,448.72p 8,444.50p 8,444.50p 244
08/01/2025 8,323.00p 8,409.00p 8,323.00p 8,409.00p 278
07/01/2025 8,277.00p 8,300.50p 8,260.89p 8,300.50p 210
06/01/2025 8,321.00p 8,344.00p 8,287.50p 8,287.50p 109
03/01/2025 8,370.00p 8,371.99p 8,346.00p 8,346.00p 534
02/01/2025 8,229.00p 8,392.50p 8,311.25p 8,392.50p 145
01/01/2025 8,229.00p 8,294.00p 8,235.00p 8,284.00p 132
31/12/2024 8,229.00p 8,294.00p 8,235.00p 8,284.00p 132
30/12/2024 8,229.00p 8,284.00p 8,228.00p 8,284.00p 25
27/12/2024 8,334.00p 8,334.00p 8,272.00p 8,272.00p 385
26/12/2024 8,183.00p 8,303.00p 8,275.00p 8,275.00p 1
25/12/2024 8,183.00p 8,303.00p 8,275.00p 8,275.00p 1
24/12/2024 8,183.00p 8,303.00p 8,275.00p 8,275.00p 1
23/12/2024 8,183.00p 8,282.50p 8,248.69p 8,282.50p 100
20/12/2024 8,183.00p 8,288.00p 8,222.00p 8,238.50p 0
19/12/2024 8,183.00p 8,243.00p 8,183.00p 8,243.00p 1
18/12/2024 8,162.00p 8,176.00p 8,170.00p 8,176.00p 0
17/12/2024 8,162.00p 8,193.00p 8,158.50p 8,164.50p 0
16/12/2024 8,162.00p 8,221.50p 8,178.50p 8,185.00p 0
13/12/2024 8,162.00p 8,239.00p 8,208.00p 8,219.50p 7
12/12/2024 8,162.00p 8,162.00p 8,160.00p 8,160.00p 106
11/12/2024 8,257.00p 8,257.00p 8,257.00p 8,257.00p 1
10/12/2024 8,208.00p 8,231.50p 8,217.50p 8,231.50p 45
09/12/2024 8,208.00p 8,217.00p 8,180.50p 8,191.50p 0
06/12/2024 8,208.00p 8,217.00p 8,201.00p 8,217.00p 122
05/12/2024 8,259.00p 8,223.00p 8,197.34p 8,209.00p 25
04/12/2024 8,259.00p 8,279.53p 8,242.00p 8,242.00p 20
03/12/2024 8,259.00p 8,269.50p 8,259.00p 8,269.50p 1
02/12/2024 8,225.00p 8,270.50p 8,225.00p 8,270.50p 31
29/11/2024 8,302.00p 8,231.00p 8,231.00p 8,231.00p 0
28/11/2024 8,302.00p 8,244.00p 8,225.50p 8,225.50p 3
27/11/2024 8,302.00p 8,292.00p 8,230.50p 8,230.50p 6
26/11/2024 8,302.00p 8,316.00p 8,302.00p 8,316.00p 318
25/11/2024 8,292.00p 8,320.00p 8,292.00p 8,320.00p 10,057
22/11/2024 8,254.00p 8,364.00p 8,301.90p 8,286.50p 24
21/11/2024 8,254.00p 8,291.50p 8,241.50p 8,286.50p 0
20/11/2024 8,254.00p 8,252.50p 8,246.83p 8,252.50p 73
19/11/2024 8,254.00p 8,277.00p 8,256.50p 8,269.50p 0
18/11/2024 8,254.00p 8,304.00p 8,259.00p 8,269.50p 14
15/11/2024 8,254.00p 8,261.00p 8,217.50p 8,217.50p 0
14/11/2024 8,254.00p 8,254.00p 8,217.50p 8,217.50p 107
13/11/2024 8,187.00p 8,238.00p 8,176.00p 8,203.00p 0
12/11/2024 8,187.00p 8,203.00p 8,187.00p 8,203.00p 55
11/11/2024 8,087.00p 8,146.50p 8,096.00p 8,133.50p 0
08/11/2024 8,087.00p 8,096.00p 8,055.63p 8,096.00p 132
07/11/2024 8,072.00p 8,072.00p 8,056.00p 8,056.00p 106
06/11/2024 7,990.00p 8,144.00p 8,098.00p 8,105.50p 2
05/11/2024 7,990.00p 8,017.00p 7,961.50p 7,980.50p 0
04/11/2024 7,990.00p 8,003.50p 7,953.50p 8,001.00p 0
01/11/2024 7,990.00p 8,047.00p 7,983.50p 7,996.50p 0
31/10/2024 7,990.00p 8,047.00p 7,990.00p 8,047.00p 5
30/10/2024 7,987.00p 7,987.00p 7,984.00p 7,971.50p 2
29/10/2024 7,974.00p 7,979.97p 7,971.08p 7,971.50p 42
28/10/2024 7,974.00p 7,984.00p 7,977.50p 7,977.50p 0
25/10/2024 7,974.00p 7,976.65p 7,957.00p 7,976.50p 626
24/10/2024 7,973.00p 7,988.00p 7,955.00p 7,983.50p 0
23/10/2024 7,973.00p 7,983.50p 7,956.00p 7,983.50p 0
22/10/2024 7,973.00p 7,973.00p 7,966.32p 7,967.00p 295
21/10/2024 7,948.00p 7,974.00p 7,948.00p 7,966.00p 695
18/10/2024 7,942.00p 7,949.00p 7,942.00p 7,949.00p 145
17/10/2024 7,962.00p 8,002.90p 7,962.00p 7,981.50p 317
16/10/2024 7,948.00p 7,971.50p 7,939.00p 7,971.50p 500
15/10/2024 7,945.00p 7,945.00p 7,916.00p 7,916.00p 122
14/10/2024 7,921.00p 7,963.88p 7,952.00p 7,952.00p 260
11/10/2024 7,939.00p 7,942.00p 7,910.50p 7,921.00p 0
10/10/2024 7,939.00p 7,942.00p 7,925.00p 7,942.00p 291
09/10/2024 7,900.00p 7,900.00p 7,894.00p 7,894.00p 20
08/10/2024 7,887.00p 7,888.50p 7,870.00p 7,888.50p 97
07/10/2024 7,887.00p 7,887.00p 7,886.00p 7,886.00p 168
04/10/2024 7,830.00p 7,863.50p 7,804.12p 7,863.50p 221
03/10/2024 7,733.00p 7,874.50p 7,744.00p 7,846.00p 0
02/10/2024 7,733.00p 7,744.00p 7,724.42p 7,744.00p 134
01/10/2024 7,645.00p 7,714.50p 7,629.00p 7,714.50p 2
30/09/2024 7,664.00p 7,671.00p 7,638.00p 7,650.50p 352
27/09/2024 7,672.00p 7,673.37p 7,654.00p 7,654.00p 2
26/09/2024 7,672.00p 7,694.50p 7,640.00p 7,642.50p 0
25/09/2024 7,672.00p 7,679.50p 7,665.00p 7,679.50p 31
24/09/2024 7,673.00p 7,682.00p 7,658.21p 7,668.50p 491
23/09/2024 7,728.00p 7,699.25p 7,683.00p 7,683.00p 7
20/09/2024 7,728.00p 7,708.00p 7,694.00p 7,708.00p 4
19/09/2024 7,728.00p 7,746.50p 7,725.00p 7,716.50p 55
18/09/2024 7,731.00p 7,739.50p 7,690.50p 7,716.50p 0
17/09/2024 7,731.00p 7,731.00p 7,724.50p 7,724.50p 28
16/09/2024 7,776.00p 7,730.50p 7,684.00p 7,697.00p 0
13/09/2024 7,776.00p 7,725.00p 7,710.00p 7,761.00p 0
12/09/2024 7,776.00p 7,776.00p 7,722.00p 7,869.50p 11
11/09/2024 7,809.00p 7,869.50p 7,854.18p 7,862.00p 12
10/09/2024 7,809.00p 7,867.58p 7,862.00p 7,862.00p 15
09/09/2024 7,809.00p 7,887.00p 7,840.00p 7,859.00p 6
06/09/2024 7,809.00p 7,809.00p 7,804.00p 7,804.00p 106
05/09/2024 7,837.00p 7,804.00p 7,792.00p 7,792.00p 3
04/09/2024 7,837.00p 7,815.00p 7,803.00p 7,803.00p 12
03/09/2024 7,837.00p 7,850.00p 7,837.00p 7,850.00p 106
02/09/2024 7,756.00p 7,859.00p 7,841.35p 7,826.50p 104
30/08/2024 7,756.00p 7,835.27p 7,826.50p 7,826.50p 22
29/08/2024 7,756.00p 7,825.00p 7,765.50p 7,818.50p 0
28/08/2024 7,756.00p 7,797.50p 7,760.00p 7,779.50p 0
27/08/2024 7,756.00p 7,830.00p 7,756.00p 7,775.50p 1
26/08/2024 7,856.00p 7,839.00p 7,824.57p 7,839.00p 58
23/08/2024 7,856.00p 7,839.00p 7,824.57p 7,839.00p 58
22/08/2024 7,856.00p 7,839.00p 7,824.57p 7,839.00p 58
21/08/2024 7,856.00p 7,856.00p 7,842.00p 7,842.00p 74
20/08/2024 7,869.00p 7,872.50p 7,869.00p 7,872.50p 57
19/08/2024 7,950.00p 7,947.00p 7,902.50p 7,947.00p 0
16/08/2024 7,950.00p 7,965.00p 7,928.50p 7,947.00p 0
15/08/2024 7,950.00p 7,965.00p 7,950.00p 7,965.00p 150
14/08/2024 7,958.00p 7,941.50p 7,902.00p 7,937.50p 0
13/08/2024 7,958.00p 7,926.50p 7,926.00p 7,926.50p 0
12/08/2024 7,958.00p 7,966.39p 7,947.00p 7,947.00p 193
09/08/2024 7,958.00p 7,958.00p 7,953.00p 7,953.00p 279
08/08/2024 7,997.00p 7,997.00p 7,978.50p 7,978.50p 299
07/08/2024 7,943.00p 7,987.02p 7,943.00p 7,980.50p 345
06/08/2024 7,942.00p 7,955.50p 7,916.00p 7,955.50p 390
05/08/2024 7,859.00p 7,867.00p 7,845.00p 7,867.00p 113
02/08/2024 7,999.00p 7,999.00p 7,889.00p 7,915.00p 772
01/08/2024 7,983.00p 7,984.90p 7,967.00p 7,976.50p 470
31/07/2024 7,984.00p 7,987.21p 7,957.00p 7,960.50p 257
30/07/2024 7,966.00p 7,967.50p 7,966.00p 7,967.50p 198
29/07/2024 7,994.00p 7,994.00p 7,958.00p 7,961.50p 953
26/07/2024 7,956.00p 7,969.00p 7,954.00p 7,938.00p 255
25/07/2024 7,934.00p 7,946.00p 7,933.00p 7,938.00p 37
24/07/2024 7,949.00p 7,949.00p 7,911.00p 7,911.00p 3
23/07/2024 7,935.00p 7,955.00p 7,935.00p 7,944.00p 150
22/07/2024 7,905.00p 7,941.50p 7,909.00p 7,934.00p 0
19/07/2024 7,905.00p 7,942.40p 7,929.00p 7,929.00p 1
18/07/2024 7,905.00p 7,905.00p 7,896.00p 7,896.00p 37