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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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