Market data

Select a section

iShares $ Corp Bond Ucits ETF USD (Dist)

(LQDS)
Sector: n/a
7,527.50p
-13.00p -0.17
Last updated: 11:24:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 7,558.00p 7,558.00p 7,506.00p 7,540.50p 3,772
16/07/2025 7,541.00p 7,552.70p 7,478.00p 7,478.00p 162
15/07/2025 7,546.00p 7,546.00p 7,519.92p 7,521.00p 825
14/07/2025 7,543.00p 7,543.00p 7,488.62p 7,499.00p 1,157
11/07/2025 7,541.00p 7,541.00p 7,490.00p 7,490.00p 500
10/07/2025 7,426.00p 7,493.00p 7,426.00p 7,486.50p 1,037
09/07/2025 7,406.00p 7,456.00p 7,406.00p 7,450.50p 4
08/07/2025 7,472.00p 7,472.00p 7,429.00p 7,461.00p 54
07/07/2025 7,460.00p 7,513.00p 7,437.50p 7,437.50p 392
04/07/2025 7,495.00p 7,495.00p 7,467.00p 7,474.00p 307
03/07/2025 7,500.00p 7,502.00p 7,469.30p 7,472.50p 20
02/07/2025 7,408.00p 7,499.50p 7,449.00p 7,499.50p 1
01/07/2025 7,408.00p 7,468.00p 7,408.00p 7,444.00p 13,638
30/06/2025 7,366.00p 7,438.00p 7,366.00p 7,432.50p 210
27/06/2025 7,421.00p 7,421.00p 7,387.35p 7,417.00p 923
26/06/2025 7,421.00p 7,421.00p 7,378.00p 7,378.00p 174
25/06/2025 7,482.00p 7,482.00p 7,427.00p 7,427.00p 96
24/06/2025 7,464.00p 7,464.00p 7,413.72p 7,440.50p 2,880
23/06/2025 7,462.00p 7,536.00p 7,462.00p 7,499.00p 795
20/06/2025 7,503.00p 7,503.00p 7,434.56p 7,469.50p 129
19/06/2025 7,503.00p 7,503.00p 7,477.00p 7,484.00p 84
18/06/2025 7,437.00p 7,498.00p 7,437.00p 7,498.00p 949
17/06/2025 7,374.00p 7,440.50p 7,374.00p 7,440.50p 108
16/06/2025 7,385.00p 7,403.70p 7,368.56p 7,398.50p 789
13/06/2025 7,496.00p 7,496.00p 7,393.00p 7,393.00p 19
12/06/2025 7,452.00p 7,452.00p 7,415.53p 7,417.50p 189
11/06/2025 7,550.00p 7,550.00p 7,485.00p 7,485.00p 1,013
10/06/2025 7,534.00p 7,534.00p 7,492.00p 7,492.00p 63
09/06/2025 7,402.00p 7,463.00p 7,402.00p 7,460.00p 7
06/06/2025 7,518.00p 7,518.00p 7,471.00p 7,471.00p 91
05/06/2025 7,482.00p 7,545.00p 7,472.00p 7,472.00p 239
04/06/2025 7,509.00p 7,509.00p 7,468.00p 7,499.50p 280
03/06/2025 7,425.00p 7,494.00p 7,425.00p 7,474.50p 38
02/06/2025 7,424.00p 7,472.00p 7,424.00p 7,431.50p 141
30/05/2025 7,528.00p 7,528.00p 7,501.00p 7,511.00p 112
29/05/2025 7,502.00p 7,502.00p 7,456.00p 7,470.00p 60
28/05/2025 7,505.00p 7,505.00p 7,438.17p 7,450.50p 458
27/05/2025 7,381.00p 7,445.00p 7,381.00p 7,445.00p 162
26/05/2025 7,468.00p 7,468.00p 7,383.00p 7,390.50p 1,848
23/05/2025 7,468.00p 7,468.00p 7,383.00p 7,390.50p 1,848
22/05/2025 7,431.00p 7,431.00p 7,387.00p 7,406.00p 190
21/05/2025 7,429.00p 7,453.00p 7,419.00p 7,445.00p 364
20/05/2025 7,543.00p 7,543.00p 7,511.50p 7,511.50p 291
19/05/2025 7,533.00p 7,533.00p 7,459.91p 7,509.00p 851
16/05/2025 7,584.00p 7,600.00p 7,568.88p 7,597.00p 856
15/05/2025 7,533.00p 7,559.00p 7,497.22p 7,559.00p 237
14/05/2025 7,571.00p 7,571.00p 7,514.00p 7,514.00p 54
13/05/2025 7,561.00p 7,591.00p 7,533.00p 7,533.00p 53
12/05/2025 7,502.00p 7,607.50p 7,502.00p 7,595.00p 728
09/05/2025 7,607.00p 7,607.00p 7,549.00p 7,555.50p 1,427
08/05/2025 7,610.00p 7,610.00p 7,553.00p 7,553.00p 80
07/05/2025 7,533.00p 7,545.00p 7,527.00p 7,545.00p 160
06/05/2025 7,568.00p 7,568.00p 7,466.03p 7,500.00p 5,881
05/05/2025 7,541.00p 7,598.00p 7,541.00p 7,548.50p 772
02/05/2025 7,541.00p 7,598.00p 7,541.00p 7,548.50p 772
01/05/2025 7,650.00p 7,650.00p 7,578.00p 7,589.00p 283
30/04/2025 7,601.00p 7,606.00p 7,557.00p 7,595.00p 19,158
29/04/2025 7,589.00p 7,589.00p 7,540.00p 7,565.50p 84
28/04/2025 7,576.00p 7,630.00p 7,544.00p 7,546.00p 827
25/04/2025 7,592.00p 7,592.00p 7,558.00p 7,579.00p 572
24/04/2025 7,544.00p 7,544.00p 7,493.57p 7,539.00p 471
23/04/2025 7,489.00p 7,569.00p 7,487.00p 7,528.50p 11,514
22/04/2025 7,370.00p 7,433.30p 7,370.00p 7,414.00p 5,834
21/04/2025 7,601.00p 7,601.00p 7,537.00p 7,537.00p 189
18/04/2025 7,601.00p 7,601.00p 7,537.00p 7,537.00p 189
17/04/2025 7,601.00p 7,601.00p 7,537.00p 7,537.00p 189
16/04/2025 7,481.00p 7,544.50p 7,481.00p 7,544.50p 313
15/04/2025 7,564.00p 7,564.00p 7,483.00p 7,515.00p 712
14/04/2025 7,443.00p 7,524.87p 7,443.00p 7,510.50p 11,326
11/04/2025 7,599.00p 7,599.00p 7,444.50p 7,450.50p 3,561
10/04/2025 7,675.00p 7,758.07p 7,630.00p 7,630.00p 1,239
09/04/2025 7,618.00p 7,641.05p 7,554.06p 7,619.00p 1,707
08/04/2025 7,864.00p 7,876.58p 7,796.00p 7,796.00p 232
07/04/2025 7,862.00p 7,883.38p 7,778.00p 7,875.50p 5,659
04/04/2025 7,808.00p 7,903.00p 7,808.00p 7,890.50p 171
03/04/2025 7,764.00p 7,817.00p 7,743.00p 7,772.00p 2,242
02/04/2025 7,906.00p 7,906.00p 7,842.00p 7,842.00p 1,230
01/04/2025 7,887.00p 7,893.00p 7,833.00p 7,868.50p 383
31/03/2025 7,851.00p 7,868.00p 7,836.04p 7,843.00p 205
28/03/2025 7,826.00p 7,826.00p 7,785.00p 7,798.50p 1,791
27/03/2025 7,764.00p 7,779.00p 7,751.00p 7,751.00p 2,410
26/03/2025 7,785.00p 7,835.00p 7,785.00p 7,801.00p 47
25/03/2025 7,775.00p 7,839.00p 7,775.00p 7,814.00p 8
24/03/2025 7,853.00p 7,853.00p 7,815.38p 7,849.00p 473
21/03/2025 7,888.00p 7,888.00p 7,856.50p 7,856.50p 52
20/03/2025 7,882.00p 7,897.00p 7,820.00p 7,861.00p 405
19/03/2025 7,770.00p 7,808.00p 7,770.00p 7,790.00p 1,744
18/03/2025 7,801.00p 7,801.00p 7,756.00p 7,771.00p 419
17/03/2025 7,751.00p 7,793.00p 7,751.00p 7,793.00p 1,383
14/03/2025 7,752.00p 7,803.00p 7,752.00p 7,789.00p 1,046
13/03/2025 7,713.00p 7,759.00p 7,713.00p 7,759.00p 15,660
12/03/2025 7,930.00p 7,930.00p 7,841.50p 7,841.50p 4,960
11/03/2025 8,014.00p 8,014.00p 7,894.35p 7,896.50p 3,460
10/03/2025 7,990.00p 7,990.00p 7,950.00p 7,977.00p 985
07/03/2025 7,918.00p 7,948.48p 7,918.00p 7,938.00p 313
06/03/2025 7,917.00p 7,971.00p 7,917.00p 7,927.00p 68
05/03/2025 7,982.00p 8,058.00p 7,982.00p 7,995.00p 1,678
04/03/2025 8,171.00p 8,171.00p 8,110.00p 8,119.00p 16,096
03/03/2025 8,146.00p 8,200.00p 8,116.50p 8,116.50p 300
28/02/2025 8,202.00p 8,202.00p 8,170.00p 8,180.50p 5
27/02/2025 8,172.00p 8,172.00p 8,113.00p 8,144.50p 15
26/02/2025 8,163.00p 8,163.00p 8,114.00p 8,114.00p 10
25/02/2025 8,132.00p 8,132.00p 8,102.53p 8,130.00p 2,245
24/02/2025 8,021.00p 8,089.00p 8,021.00p 8,089.00p 810
21/02/2025 8,043.00p 8,058.00p 8,021.00p 8,057.00p 282
20/02/2025 8,076.00p 8,076.00p 8,025.50p 8,025.50p 2
19/02/2025 8,054.00p 8,054.00p 8,030.00p 8,030.00p 99
18/02/2025 8,009.00p 8,054.27p 8,009.00p 8,029.00p 1,382
17/02/2025 8,034.00p 8,075.00p 8,034.00p 8,053.00p 694
14/02/2025 8,094.00p 8,094.00p 8,079.00p 8,079.00p 1
13/02/2025 8,066.00p 8,071.00p 8,056.66p 8,071.00p 1,125
12/02/2025 8,139.00p 8,139.00p 8,074.00p 8,076.00p 77
11/02/2025 8,156.00p 8,191.51p 8,116.00p 8,116.00p 68
10/02/2025 8,183.00p 8,186.00p 8,161.00p 8,173.00p 1,348
07/02/2025 8,134.00p 8,170.49p 8,134.00p 8,158.00p 976
06/02/2025 8,203.00p 8,203.00p 8,164.00p 8,131.50p 1,879
05/02/2025 8,053.00p 8,131.50p 8,053.00p 8,131.50p 748
04/02/2025 8,072.00p 8,101.00p 8,072.00p 8,129.00p 939
03/02/2025 8,163.00p 8,223.00p 8,129.00p 8,129.00p 1,519
31/01/2025 8,093.00p 8,138.00p 8,093.00p 8,138.00p 64
30/01/2025 8,080.00p 8,142.97p 8,080.00p 8,114.00p 937
29/01/2025 8,150.00p 8,150.00p 8,112.50p 8,112.50p 216
28/01/2025 8,156.00p 8,156.00p 8,096.00p 8,096.00p 513
27/01/2025 8,073.00p 8,102.00p 8,065.69p 8,102.00p 1,192
24/01/2025 8,132.00p 8,132.00p 8,045.50p 8,045.50p 1,320
23/01/2025 8,159.00p 8,159.00p 8,129.00p 8,129.00p 459
22/01/2025 8,198.00p 8,198.00p 8,130.90p 8,159.50p 217
21/01/2025 8,155.00p 8,205.89p 8,155.00p 8,175.00p 603
20/01/2025 8,157.00p 8,203.00p 8,141.48p 8,159.00p 414

Market data

Select a section