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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.7	104.53	104.53	104.7	104.3	16,405
February 19, 2026	104.41	104.37	104.37	104.51	104.27	14,907
February 18, 2026	104.52	104.44	104.44	104.62	104.01	60,882
February 17, 2026	104.75	104.4	104.4	104.92	104.39	17,444
February 16, 2026	104.94	104.64	104.64	104.95	104.34	10,986
February 13, 2026	104.28	104.54	104.54	104.54	103.79	19,232
February 12, 2026	103.72	104.07	104.07	104.16	103.72	22,228
February 11, 2026	103.69	103.69	103.69	103.88	103.35	99,363
February 10, 2026	103.51	103.88	103.88	103.93	103.51	15,609
February 09, 2026	103.3	103.37	103.37	103.49	103.11	113,929
February 06, 2026	103.5	103.36	103.36	103.95	103.26	62,290
February 05, 2026	103.07	103.27	103.27	103.41	102.86	764,070
February 04, 2026	103.06	102.9	102.9	103.28	102.62	19,035
February 03, 2026	103.5	102.96	102.96	103.5	102.91	91,446
February 02, 2026	103.21	103.17	103.17	103.7	103.01	51,290
January 30, 2026	102.85	103.13	103.13	103.41	102.84	73,954
January 29, 2026	102.81	103	103	103.28	102.81	229,099
January 28, 2026	103.42	103.2	103.2	103.44	103.09	32,891
January 27, 2026	103.22	103.48	103.48	103.5	103.17	51,183
January 26, 2026	103.35	103.49	103.49	103.83	103.35	42,326
January 23, 2026	103.53	103.21	103.21	103.81	103.21	35,514
January 22, 2026	103.23	103.24	103.24	103.61	103.03	605,622
January 21, 2026	102.62	102.89	102.89	103.04	102.41	1.52M
January 20, 2026	103.19	102.58	102.58	103.2	102.39	218,437
January 19, 2026	103.13	102.75	102.75	103.28	102.75	8,726
January 16, 2026	103.48	103.29	103.29	103.73	102.93	46,917
January 15, 2026	103.93	103.54	103.54	103.93	103.5	63,261
January 14, 2026	103.33	103.47	103.47	103.57	102.83	66,060
January 13, 2026	103.09	103.14	103.14	103.27	102.92	40,872
January 12, 2026	103.17	103.01	103.01	103.36	102.8	126,829
January 09, 2026	102.95	103.12	103.12	103.21	102.81	102,547
January 08, 2026	103.28	102.94	102.94	103.39	102.82	39,796
January 07, 2026	103.01	103.31	103.31	103.47	103	13,892
January 06, 2026	102.98	102.87	102.87	103	102.75	443,491
January 05, 2026	102.86	102.99	102.99	103.16	102.75	40,471
January 02, 2026	102.71	102.72	102.72	103.15	102.71	6,459
December 31, 2025	103.29	103.44	103.44	103.45	103.23	28,671
December 30, 2025	103.39	103.33	103.33	103.52	103.08	7,219
December 29, 2025	103.5	103.3	103.3	103.64	102.88	25,523
December 24, 2025	103.05	102.92	102.92	103.38	102.53	10,901
December 23, 2025	102.9	102.75	102.75	103.19	102.36	228,534
December 22, 2025	102.8	102.79	102.79	102.8	102.62	33,532
December 19, 2025	103.31	102.82	102.82	103.31	102.47	51,643
December 18, 2025	102.99	103.04	103.04	103.07	102.6	27,387
December 17, 2025	102.98	102.57	102.57	102.98	102.45	59,092
December 16, 2025	102.05	102.52	102.52	102.74	102.05	39,011
December 15, 2025	102.61	102.48	102.48	102.81	102.48	115,336
December 12, 2025	103.14	102.26	102.26	103.29	102.26	34,105
December 11, 2025	103.57	103.18	103.18	103.57	103.04	40,749
December 10, 2025	103.95	104.03	102.76	104.3	103.7	10,525
December 09, 2025	104.07	103.94	103.94	104.29	103.87	22,553
December 08, 2025	104.58	103.97	103.97	104.58	103.86	87,143
December 05, 2025	104.64	104.1	104.1	104.64	104.1	42,585
December 04, 2025	104.47	104.43	104.43	104.58	104.31	61,207
December 03, 2025	104.48	104.49	104.49	104.81	104.27	67,959
December 02, 2025	104.69	104.31	104.31	104.69	104.14	134,091
December 01, 2025	104.73	104.2	104.2	104.76	104.11	131,270
November 28, 2025	105.43	104.78	104.78	105.51	104.69	104,924
November 27, 2025	104.92	104.97	104.97	105.39	104.71	19,028
November 26, 2025	104.89	104.87	104.87	104.9	104.53	58,538

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