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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.41	6.39	6.39	6.41	6.38	1.82M
February 19, 2026	6.39	6.39	6.39	6.39	6.38	1.04M
February 18, 2026	6.39	6.4	6.4	6.4	6.39	2.48M
February 17, 2026	6.41	6.4	6.4	6.41	6.39	771,696
February 16, 2026	6.4	6.4	6.4	6.41	6.39	243,184
February 13, 2026	6.36	6.4	6.4	6.4	6.36	2.08M
February 12, 2026	6.35	6.37	6.37	6.37	6.35	1.43M
February 11, 2026	6.35	6.35	6.35	6.36	6.32	1.18M
February 10, 2026	6.34	6.36	6.36	6.36	6.34	1.28M
February 09, 2026	6.31	6.33	6.33	6.33	6.3	2.17M
February 06, 2026	6.35	6.32	6.32	6.35	6.31	645,812
February 05, 2026	6.31	6.32	6.32	6.33	6.3	1.09M
February 04, 2026	6.3	6.3	6.3	6.32	6.29	1.58M
February 03, 2026	6.34	6.3	6.3	6.34	6.29	3.27M
February 02, 2026	6.3	6.31	6.31	6.35	6.3	860,898
January 30, 2026	6.29	6.32	6.32	6.32	6.29	836,229
January 29, 2026	6.31	6.31	6.31	6.32	6.3	5.08M
January 28, 2026	6.33	6.32	6.32	6.34	6.31	672,465
January 27, 2026	6.33	6.33	6.33	6.34	6.3	2.79M
January 26, 2026	6.34	6.33	6.33	6.34	6.3	1.36M
January 23, 2026	6.33	6.33	6.33	6.35	6.31	1.39M
January 22, 2026	6.32	6.32	6.32	6.32	6.31	1.87M
January 21, 2026	6.29	6.3	6.3	6.3	6.27	1.71M
January 20, 2026	6.29	6.28	6.28	6.29	6.26	1.55M
January 19, 2026	6.3	6.29	6.29	6.31	6.28	1.01M
January 16, 2026	6.35	6.32	6.32	6.35	6.31	1.14M
January 15, 2026	6.34	6.34	6.34	6.37	6.32	905,756
January 14, 2026	6.32	6.33	6.33	6.34	6.32	1.21M
January 13, 2026	6.3	6.31	6.31	6.33	6.3	1.31M
January 12, 2026	6.3	6.31	6.31	6.31	6.29	834,778
January 09, 2026	6.3	6.31	6.31	6.32	6.29	1.43M
January 08, 2026	6.32	6.3	6.3	6.32	6.29	1.43M
January 07, 2026	6.31	6.32	6.32	6.33	6.31	1.76M
January 06, 2026	6.29	6.29	6.29	6.31	6.29	1.3M
January 05, 2026	6.3	6.3	6.3	6.31	6.28	769,053
January 02, 2026	6.29	6.29	6.29	6.33	6.29	324,104
December 31, 2025	6.32	6.33	6.33	6.35	6.32	119,054
December 30, 2025	6.3	6.32	6.32	6.33	6.3	561,102
December 29, 2025	6.32	6.32	6.32	6.35	6.3	1.56M
December 24, 2025	6.3	6.3	6.3	6.33	6.29	553,723
December 23, 2025	6.31	6.29	6.29	6.31	6.27	819,757
December 22, 2025	6.29	6.28	6.28	6.29	6.28	1.43M
December 19, 2025	6.3	6.29	6.29	6.3	6.28	1.5M
December 18, 2025	6.29	6.3	6.3	6.31	6.28	10.54M
December 17, 2025	6.28	6.27	6.27	6.31	6.27	426,607
December 16, 2025	6.29	6.27	6.27	6.29	6.26	1.09M
December 15, 2025	6.28	6.28	6.28	6.29	6.27	1.84M
December 12, 2025	6.3	6.26	6.26	6.31	6.26	576,528
December 11, 2025	6.31	6.31	6.31	6.33	6.3	364,001
December 10, 2025	6.28	6.3	6.3	6.3	6.27	4.55M
December 09, 2025	6.29	6.28	6.28	6.3	6.28	769,501
December 08, 2025	6.3	6.28	6.28	6.32	6.28	2.16M
December 05, 2025	6.31	6.3	6.3	6.32	6.29	1.53M
December 04, 2025	6.32	6.31	6.31	6.32	6.3	921,023
December 03, 2025	6.31	6.32	6.32	6.34	6.3	1.1M
December 02, 2025	6.3	6.31	6.31	6.32	6.29	3.06M
December 01, 2025	6.32	6.3	6.3	6.35	6.29	4.78M
November 28, 2025	6.38	6.34	6.34	6.47	6.32	784,777
November 27, 2025	6.34	6.34	6.34	6.36	6.33	773,801
November 26, 2025	6.33	6.34	6.34	6.34	6.32	920,233

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