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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	104.73	104.98	104.98	105.1	104.37	57,554
September 05, 2025	104.18	104.84	104.84	104.89	103.83	22,258
September 04, 2025	102.93	103.74	103.74	103.74	102.93	202,928
September 03, 2025	102.56	103.23	103.23	103.31	102.41	54,152
September 02, 2025	103.06	102.46	102.46	103.11	102.43	111,140
September 01, 2025	102.91	102.93	102.93	103.43	102.79	14,578
August 29, 2025	103.61	103.02	103.02	103.76	102.99	192,285
August 28, 2025	103.49	103.51	103.51	103.56	102.79	82,482
August 27, 2025	103.11	103.05	103.05	103.55	102.84	48,558
August 26, 2025	103.26	103.06	103.06	103.28	102.56	138,525
August 22, 2025	102.7	103.5	103.5	103.54	102.52	161,588
August 21, 2025	102.94	102.61	102.61	103.39	102.54	485,447
August 20, 2025	102.98	102.92	102.92	103.33	102.77	9,386
August 19, 2025	102.78	102.95	102.95	103.27	102.72	163,383
August 18, 2025	103.49	102.72	102.72	103.49	102.7	193,100
August 15, 2025	103.22	103.18	103.18	103.63	102.64	8,687
August 14, 2025	103.61	103.21	103.21	103.79	103.11	16,154
August 13, 2025	103.05	103.47	103.47	103.5	102.84	16,481
August 12, 2025	102.78	102.73	102.73	103.01	102.57	31,680
August 11, 2025	102.97	102.83	102.83	103.25	102.59	26,559
August 08, 2025	103.25	102.62	102.62	103.29	102.52	21,123
August 07, 2025	102.99	103.29	103.29	103.44	102.56	17,310
August 06, 2025	102.89	102.98	102.98	103.49	102.79	30,547
August 05, 2025	103.04	103.05	103.05	103.46	102.6	53,826
August 04, 2025	102.62	103.06	103.06	103.09	102.56	247,901
August 01, 2025	101.87	102.65	102.65	102.76	101.42	41,409
July 31, 2025	102.25	102.24	102.24	102.47	101.89	33,453
July 30, 2025	102.24	102	102	102.48	101.89	53,665
July 29, 2025	101.64	102.16	102.16	102.18	101.64	27,805
July 28, 2025	101.99	101.79	101.79	102.34	101.66	23,626
July 25, 2025	101.99	101.75	101.75	102	101.49	6,751
July 24, 2025	101.63	101.7	101.7	101.97	101.31	19,382
July 23, 2025	102.21	101.72	101.72	102.24	101.33	49,564
July 22, 2025	101.63	101.86	101.86	101.92	101.27	15,247
July 21, 2025	101.49	101.86	101.86	101.87	100.87	57,752
July 18, 2025	101.51	101.3	101.3	101.51	100.69	11,390
July 17, 2025	100.68	101.22	101.22	101.22	100.51	123,280
July 16, 2025	100.6	100.56	100.56	101.07	100.51	14,877
July 15, 2025	100.96	100.66	100.66	101.75	100.59	39,335
July 14, 2025	101.46	100.95	100.95	101.54	100.8	15,910
July 11, 2025	101.85	101.12	101.12	101.86	101.03	12,829
July 10, 2025	101.82	101.5	101.5	101.82	101.31	22,685
July 09, 2025	101.22	101.32	101.32	101.7	101	5,349
July 08, 2025	101.3	101.06	101.06	101.53	101.02	125,064
July 07, 2025	102.44	101.4	101.4	102.44	101.4	37,950
July 04, 2025	102.05	101.96	101.96	102.49	101.95	36,242
July 03, 2025	102.41	102.01	102.01	102.49	101.84	44,238
July 02, 2025	102.13	102.04	102.04	102.45	101.87	100,835
July 01, 2025	102.27	102.08	102.08	102.5	101.67	46,859
June 30, 2025	101.79	101.92	101.92	101.92	101.1	22,086
June 27, 2025	101.54	101.68	101.68	101.79	101.33	10,082
June 26, 2025	101.51	101.33	101.33	101.75	101.28	57,144
June 25, 2025	101.5	101.22	101.22	101.63	100.95	26,926
June 24, 2025	101.13	101.3	101.3	101.42	100.81	18,910
June 23, 2025	100.6	101.22	101.22	101.22	100.28	7,623
June 20, 2025	101.09	100.6	100.6	101.11	100.28	73,068
June 19, 2025	100.46	100.48	100.48	101.04	100.21	88,308
June 18, 2025	100.15	100.84	100.84	101.03	100.1	48,534
June 17, 2025	100.76	100.42	100.42	100.78	100.21	37,403
June 16, 2025	100.3	100.55	100.55	100.77	100.06	52,419

iShares $ Corp Bond UCITS ETF USD (Dist) (LQDE.L) LSE