Market data

Select a section

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

(LQDG)
Sector: n/a
8,096.00p
40.00p 0.50
Last updated: 16:56:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 7,878.00p 7,914.50p 7,850.00p 7,870.00p 0
16/07/2024 7,878.00p 7,923.35p 7,878.00p 7,914.50p 218
15/07/2024 7,917.00p 7,907.19p 7,905.00p 7,905.00p 40
12/07/2024 7,917.00p 7,945.00p 7,890.00p 7,898.00p 0
11/07/2024 7,917.00p 7,972.05p 7,914.90p 7,934.00p 124
10/07/2024 8,004.00p 8,004.00p 7,988.00p 7,988.00p 8
09/07/2024 7,998.00p 8,016.00p 7,998.00p 8,016.00p 17
08/07/2024 8,001.00p 8,001.00p 7,982.00p 7,996.50p 138
05/07/2024 8,002.00p 8,002.00p 8,001.00p 8,001.00p 186
04/07/2024 8,062.00p 8,046.00p 8,025.50p 8,025.50p 2
03/07/2024 8,062.00p 8,062.00p 8,013.00p 8,018.50p 161
02/07/2024 8,057.00p 8,100.00p 8,053.50p 8,067.50p 0
01/07/2024 8,057.00p 8,084.00p 8,053.00p 8,084.00p 119
28/06/2024 8,047.00p 8,068.22p 8,055.58p 8,056.00p 27
27/06/2024 8,047.00p 8,047.00p 8,046.00p 8,046.00p 7
26/06/2024 8,016.00p 8,047.50p 8,014.34p 8,047.50p 316
25/06/2024 8,016.00p 8,020.00p 8,016.00p 8,019.50p 507
24/06/2024 8,025.00p 8,026.50p 8,025.00p 8,026.50p 106
21/06/2024 7,986.00p 8,056.50p 8,014.50p 8,047.50p 0
20/06/2024 7,986.00p 8,025.76p 7,986.00p 8,014.50p 11,472
19/06/2024 8,014.00p 7,986.00p 7,984.65p 7,986.00p 36
18/06/2024 8,014.00p 8,019.50p 7,985.50p 8,007.00p 0
17/06/2024 8,014.00p 8,025.00p 7,997.00p 8,002.00p 0
14/06/2024 8,014.00p 8,014.00p 8,001.50p 8,001.50p 212
13/06/2024 7,986.00p 7,996.50p 7,983.95p 7,996.50p 423
12/06/2024 8,139.00p 8,066.80p 8,060.50p 8,060.50p 172
11/06/2024 8,139.00p 8,139.00p 8,128.80p 8,133.00p 191
10/06/2024 8,116.00p 8,155.00p 8,129.00p 8,137.00p 0
07/06/2024 8,116.00p 8,135.00p 8,116.00p 8,135.00p 250
06/06/2024 8,109.00p 8,109.00p 8,080.00p 8,087.00p 20
05/06/2024 8,093.00p 8,095.00p 8,058.00p 8,073.00p 372
04/06/2024 8,066.00p 8,113.27p 8,066.00p 8,075.00p 573
03/06/2024 8,163.00p 8,173.54p 8,105.00p 8,105.00p 265
31/05/2024 8,145.00p 8,151.00p 8,145.00p 8,151.00p 6
30/05/2024 8,139.00p 8,153.00p 8,123.50p 8,123.50p 376
29/05/2024 8,112.00p 8,130.00p 8,078.00p 8,130.00p 0
28/05/2024 8,112.00p 8,113.00p 8,091.42p 8,107.00p 52
27/05/2024 8,098.00p 8,130.00p 8,107.00p 8,107.00p 0
24/05/2024 8,098.00p 8,130.00p 8,107.00p 8,107.00p 0
23/05/2024 8,098.00p 8,119.00p 8,098.00p 8,119.00p 2
22/05/2024 8,139.00p 8,138.50p 8,091.50p 8,115.50p 0
21/05/2024 8,139.00p 8,139.00p 8,115.00p 8,138.00p 8
20/05/2024 8,137.00p 8,145.50p 8,118.50p 8,132.50p 0
17/05/2024 8,137.00p 8,151.50p 8,118.50p 8,118.50p 480
16/05/2024 8,242.00p 8,148.50p 8,116.50p 8,135.00p 0
15/05/2024 8,242.00p 8,155.10p 8,137.50p 8,137.50p 122
14/05/2024 8,242.00p 8,237.00p 8,183.50p 8,188.50p 0
13/05/2024 8,242.00p 8,240.00p 8,210.00p 8,210.00p 0
10/05/2024 8,242.00p 8,242.00p 8,229.00p 8,229.00p 108

Market data

Select a section