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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	103.55	103.8	103.8	103.92	103.34	93,604
November 07, 2025	103.83	103.85	103.85	103.94	103.67	20,770
November 06, 2025	103.52	103.83	103.83	103.92	103.5	31,141
November 05, 2025	103.89	103.5	103.5	104.08	103.46	459,829
November 04, 2025	103.65	103.92	103.92	103.95	103.46	154,372
November 03, 2025	103.95	103.51	103.51	104.47	103.36	47,936
October 31, 2025	104.14	103.96	103.96	104.67	103.96	42,190
October 30, 2025	104.75	104.46	104.46	104.87	104.07	56,500
October 29, 2025	105.45	105.35	105.35	105.82	104.95	15,620
October 28, 2025	105.95	105.29	105.29	105.95	105.19	14,797
October 27, 2025	105.19	105.29	105.29	105.34	105	311,462
October 24, 2025	105.16	105.27	105.27	105.58	104.72	24,775
October 23, 2025	105.19	105.21	105.21	105.45	104.78	63,301
October 22, 2025	105.65	105.12	105.12	105.65	104.96	61,171
October 21, 2025	105.2	105.34	105.34	105.37	104.89	42,844
October 20, 2025	104.21	104.98	104.98	105.19	104.21	50,999
October 17, 2025	105.2	104.68	104.68	105.2	104.52	33,799
October 16, 2025	104.22	104.62	104.62	105	104.22	24,019
October 15, 2025	104.8	104.93	104.93	105.05	104.69	114,403
October 14, 2025	104.45	104.29	104.29	104.58	103.95	51,951
October 13, 2025	103.92	104.07	104.07	104.2	103.66	42,900
October 10, 2025	104.21	104.06	104.06	104.21	103.9	17,988
October 09, 2025	103.93	103.75	103.75	104.46	103.63	626,797
October 08, 2025	104.07	104.12	104.12	104.28	103.98	120,324
October 07, 2025	103.85	103.89	103.89	104.07	103.41	12,069
October 06, 2025	103.93	103.89	103.89	104.15	103.66	403,998
October 03, 2025	104.49	104.24	104.24	104.5	104.02	255,695
October 02, 2025	104.07	104.04	104.04	104.28	103.9	100,041
October 01, 2025	103.87	103.9	103.9	104.15	103.2	365,346
September 30, 2025	103.93	103.9	103.9	104.29	103.72	54,995
September 29, 2025	103.52	103.86	103.86	103.94	103.2	272,321
September 26, 2025	103.24	103.4	103.4	103.74	103.07	50,941
September 25, 2025	103.54	103.02	103.02	103.95	103.02	43,658
September 24, 2025	104.06	103.56	103.56	104.39	103.55	20,797
September 23, 2025	103.84	103.72	103.72	103.93	103.71	33,245
September 22, 2025	104.02	103.74	103.74	104.39	103.74	134,718
September 19, 2025	104.1	103.92	103.92	104.17	103.81	40,000
September 18, 2025	104.41	104	104	104.6	103.8	17,930
September 17, 2025	104.57	104.53	104.53	104.74	104.44	505,313
September 16, 2025	110.85	104.52	104.52	110.85	104.39	43,827
September 15, 2025	104.03	104.58	104.58	104.62	104.03	53,795
September 12, 2025	104.24	104.02	104.02	104.53	104.01	21,490
September 11, 2025	103.84	104.36	104.36	104.49	103.79	38,864
September 10, 2025	105.14	105.21	103.95	105.21	104.72	25,430
September 09, 2025	104.98	104.8	103.54	105.45	104.67	32,767
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

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