Market data

Select a section

iShares $ Corp Bond Ucits ETF USD (Dist)

(LQDS)
Sector: n/a
7,921.00p
-27.00p -0.34
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 7,960.00p 7,960.00p 7,909.56p 7,921.00p 697
30/10/2025 7,971.00p 7,971.00p 7,931.32p 7,948.00p 419
29/10/2025 7,933.00p 7,981.55p 7,933.00p 7,957.50p 1,022
28/10/2025 7,944.00p 7,944.00p 7,916.40p 7,936.00p 212
27/10/2025 7,914.00p 7,915.00p 7,878.17p 7,890.00p 556
24/10/2025 7,850.00p 7,921.00p 7,850.00p 7,911.50p 634
23/10/2025 7,903.00p 7,903.00p 7,862.09p 7,892.50p 873
22/10/2025 7,923.00p 7,923.00p 7,858.00p 7,858.00p 1,527
21/10/2025 7,815.00p 7,882.00p 7,815.00p 7,863.50p 911
20/10/2025 7,840.00p 7,840.00p 7,813.00p 7,820.50p 499
17/10/2025 7,838.00p 7,838.00p 7,802.00p 7,821.50p 168
16/10/2025 7,841.00p 7,841.00p 7,795.00p 7,795.00p 243
15/10/2025 7,839.00p 7,862.83p 7,835.50p 7,835.50p 1,366
14/10/2025 7,815.00p 7,900.00p 7,815.00p 7,841.00p 382
13/10/2025 7,834.00p 7,834.00p 7,786.20p 7,810.50p 306
10/10/2025 7,842.00p 7,842.00p 7,794.50p 7,794.50p 761
09/10/2025 7,804.00p 7,821.00p 7,763.00p 7,797.50p 1,606
08/10/2025 7,798.00p 7,798.00p 7,761.00p 7,761.00p 4,464
07/10/2025 7,755.00p 7,755.00p 7,719.71p 7,728.50p 442
06/10/2025 7,711.00p 7,741.00p 7,709.00p 7,709.00p 4,777
03/10/2025 7,775.00p 7,775.00p 7,729.52p 7,731.00p 653
02/10/2025 7,751.00p 7,760.00p 7,709.00p 7,760.00p 759
01/10/2025 7,702.00p 7,709.00p 7,688.47p 7,708.50p 672
30/09/2025 7,758.00p 7,758.00p 7,721.00p 7,721.00p 639
29/09/2025 7,736.00p 7,741.44p 7,711.95p 7,732.00p 992
26/09/2025 7,752.00p 7,752.00p 7,702.00p 7,716.00p 970
25/09/2025 7,726.00p 7,726.00p 7,698.00p 7,726.00p 1,191
24/09/2025 7,738.00p 7,738.00p 7,697.50p 7,699.00p 163
23/09/2025 7,707.00p 7,707.00p 7,678.00p 7,678.00p 27
22/09/2025 7,674.00p 7,739.00p 7,674.00p 7,678.00p 12,467
19/09/2025 7,728.00p 7,728.00p 7,689.00p 7,702.00p 45
18/09/2025 7,669.00p 7,669.00p 7,659.44p 7,667.50p 1,572
17/09/2025 7,690.00p 7,690.00p 7,644.00p 7,644.50p 102
16/09/2025 7,705.00p 7,705.00p 7,653.00p 7,653.00p 1,587
15/09/2025 7,715.00p 7,715.00p 7,652.00p 7,687.50p 858
12/09/2025 7,715.00p 7,715.00p 7,676.00p 7,676.00p 158
11/09/2025 7,707.00p 7,707.00p 7,640.00p 7,691.00p 562
10/09/2025 7,776.00p 7,776.00p 7,739.83p 7,769.00p 930
09/09/2025 7,770.00p 7,770.00p 7,725.00p 7,731.00p 121
08/09/2025 7,716.00p 7,757.31p 7,716.00p 7,756.00p 580
05/09/2025 7,765.00p 7,765.00p 7,737.50p 7,737.50p 9
04/09/2025 7,722.00p 7,722.00p 7,701.00p 7,719.50p 493
03/09/2025 7,692.00p 7,692.00p 7,674.00p 7,677.50p 11
02/09/2025 7,573.00p 7,664.46p 7,573.00p 7,659.50p 50
01/09/2025 7,645.00p 7,645.00p 7,599.00p 7,599.00p 62
29/08/2025 7,708.00p 7,708.00p 7,624.00p 7,624.00p 292
28/08/2025 7,677.00p 7,677.00p 7,646.43p 7,658.50p 190
27/08/2025 7,681.00p 7,681.00p 7,647.50p 7,647.50p 40
26/08/2025 7,654.00p 7,680.00p 7,629.63p 7,647.00p 2,140
25/08/2025 7,635.00p 7,665.00p 7,635.00p 7,641.50p 329
22/08/2025 7,635.00p 7,665.00p 7,635.00p 7,641.50p 329
21/08/2025 7,622.00p 7,657.00p 7,622.00p 7,640.00p 35
20/08/2025 7,597.00p 7,644.50p 7,597.00p 7,644.50p 124
19/08/2025 7,643.00p 7,643.00p 7,623.00p 7,625.00p 149
18/08/2025 7,640.00p 7,640.00p 7,598.50p 7,598.50p 309
15/08/2025 7,578.00p 7,644.00p 7,578.00p 7,597.50p 379
14/08/2025 7,672.00p 7,672.00p 7,615.50p 7,615.50p 309
13/08/2025 7,645.00p 7,645.00p 7,605.00p 7,622.00p 8
12/08/2025 7,614.00p 7,651.00p 7,601.00p 7,601.00p 8
11/08/2025 7,597.00p 7,669.00p 7,597.00p 7,669.00p 45
08/08/2025 7,633.00p 7,673.57p 7,633.00p 7,636.50p 469
07/08/2025 7,730.00p 7,730.00p 7,687.00p 7,692.00p 168
06/08/2025 7,707.00p 7,745.00p 7,707.00p 7,720.00p 5
05/08/2025 7,789.00p 7,789.00p 7,741.93p 7,748.50p 194
04/08/2025 7,701.00p 7,770.00p 7,701.00p 7,751.50p 3,398
01/08/2025 7,752.00p 7,752.00p 7,683.00p 7,746.50p 64
31/07/2025 7,722.00p 7,722.00p 7,710.00p 7,735.00p 8
30/07/2025 7,695.00p 7,695.00p 7,653.92p 7,676.50p 129
29/07/2025 7,665.00p 7,665.00p 7,627.00p 7,661.00p 34
28/07/2025 7,568.00p 7,618.00p 7,568.00p 7,586.50p 432
25/07/2025 7,510.00p 7,569.50p 7,510.00p 7,569.50p 40
24/07/2025 7,533.00p 7,533.00p 7,493.00p 7,515.00p 348
23/07/2025 7,513.00p 7,518.00p 7,499.00p 7,499.00p 159
22/07/2025 7,569.00p 7,569.00p 7,531.48p 7,546.00p 656
21/07/2025 7,546.00p 7,569.00p 7,537.00p 7,537.00p 2,202
18/07/2025 7,559.00p 7,559.00p 7,530.00p 7,530.00p 51
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

Market data

Select a section