iShares $ Corp Bond UCITS ETF USD (Acc) - LQDA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.28	6.28	6.28	6.29	6.26	747,951
November 06, 2025	6.26	6.28	6.28	6.28	6.26	544,176
November 05, 2025	6.28	6.26	6.26	6.28	6.26	1.26M
November 04, 2025	6.27	6.28	6.28	6.28	6.26	826,867
November 03, 2025	6.28	6.26	6.26	6.29	6.25	1.94M
October 31, 2025	6.29	6.29	6.29	6.32	6.28	1.41M
October 30, 2025	6.33	6.31	6.31	6.35	6.3	697,664
October 29, 2025	6.36	6.37	6.37	6.38	6.36	835,314
October 28, 2025	6.4	6.37	6.37	6.41	6.36	834,517
October 27, 2025	6.35	6.37	6.37	6.37	6.34	821,318
October 24, 2025	6.36	6.36	6.36	6.38	6.35	1.74M
October 23, 2025	6.35	6.35	6.35	6.37	6.34	933,815
October 22, 2025	6.36	6.35	6.35	6.37	6.34	465,760
October 21, 2025	6.36	6.36	6.36	6.37	6.35	1.19M
October 20, 2025	6.33	6.34	6.34	6.36	6.32	700,452
October 17, 2025	6.33	6.33	6.33	6.39	6.33	1.33M
October 16, 2025	6.34	6.33	6.33	6.35	6.32	1.15M
October 15, 2025	6.34	6.35	6.35	6.35	6.33	413,484
October 14, 2025	6.31	6.3	6.3	6.32	6.29	1.12M
October 13, 2025	6.3	6.29	6.29	6.3	6.27	333,448
October 10, 2025	6.28	6.29	6.29	6.3	6.27	1.06M
October 09, 2025	6.29	6.27	6.27	6.29	6.27	794,022
October 08, 2025	6.29	6.29	6.29	6.3	6.29	1.92M
October 07, 2025	6.27	6.29	6.29	6.29	6.27	1.32M
October 06, 2025	6.28	6.28	6.28	6.32	6.27	739,938
October 03, 2025	6.3	6.3	6.3	6.32	6.29	2.03M
October 02, 2025	6.29	6.3	6.3	6.31	6.28	1.12M
October 01, 2025	6.26	6.28	6.28	6.3	6.26	574,616
September 30, 2025	6.28	6.28	6.28	6.31	6.27	1.78M
September 29, 2025	6.27	6.28	6.28	6.28	6.26	5.95M
September 26, 2025	6.25	6.25	6.25	6.26	6.24	571,160
September 25, 2025	6.26	6.23	6.23	6.27	6.23	766,497
September 24, 2025	6.29	6.26	6.26	6.3	6.26	731,182
September 23, 2025	6.28	6.27	6.27	6.29	6.27	1.63M
September 22, 2025	6.28	6.27	6.27	6.3	6.27	847,994
September 19, 2025	6.29	6.27	6.27	6.29	6.27	823,385
September 18, 2025	6.31	6.28	6.28	6.33	6.27	1.2M
September 17, 2025	6.32	6.32	6.32	6.36	6.31	745,581
September 16, 2025	6.32	6.32	6.32	6.33	6.29	1.54M
September 15, 2025	6.3	6.32	6.32	6.32	6.29	902,743
September 12, 2025	6.3	6.29	6.29	6.33	6.28	892,856
September 11, 2025	6.28	6.31	6.31	6.32	6.25	1.28M
September 10, 2025	6.26	6.28	6.28	6.28	6.25	642,292
September 09, 2025	6.27	6.26	6.26	6.28	6.25	1.63M
September 08, 2025	6.25	6.28	6.28	6.28	6.25	984,908
September 05, 2025	6.22	6.26	6.26	6.26	6.21	1.65M
September 04, 2025	6.18	6.2	6.2	6.2	6.17	626,004
September 03, 2025	6.14	6.17	6.17	6.17	6.11	1.12M
September 02, 2025	6.16	6.12	6.12	6.16	6.11	1.45M
September 01, 2025	6.15	6.15	6.15	6.17	6.14	508,103
August 29, 2025	6.18	6.15	6.15	6.18	6.15	835,983
August 28, 2025	6.18	6.18	6.18	6.19	6.17	1.19M
August 27, 2025	6.16	6.15	6.15	6.17	6.14	414,534
August 26, 2025	6.15	6.15	6.15	6.17	6.13	1.04M
August 22, 2025	6.12	6.18	6.18	6.2	6.12	712,081
August 21, 2025	6.16	6.13	6.13	6.18	6.12	914,564
August 20, 2025	6.14	6.15	6.15	6.16	6.14	598,139
August 19, 2025	6.14	6.15	6.15	6.15	6.13	856,848
August 18, 2025	6.17	6.14	6.14	6.17	6.13	654,554
August 15, 2025	6.17	6.15	6.15	6.19	6.15	938,809

iShares $ Corp Bond UCITS ETF USD (Acc) (LQDA.L) LSE