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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	104.2	104.63	104.63	104.73	104.15	48,951
November 24, 2025	104.02	104.18	104.18	104.2	103.88	59,747
November 21, 2025	103.89	103.72	103.72	104.05	103.61	91,851
November 20, 2025	103.9	103.89	103.89	103.9	103.49	50,635
November 19, 2025	103.51	103.6	103.6	103.66	103.35	60,544
November 18, 2025	103.35	103.39	103.39	103.67	103.35	111,304
November 17, 2025	103.4	103.61	103.61	103.72	103.14	57,818
November 14, 2025	103.77	103.59	103.59	103.95	103.4	11,891
November 13, 2025	103.86	103.8	103.8	104.5	103.57	70,439
November 12, 2025	104.04	104.12	104.12	104.48	103.55	53,448
November 11, 2025	104.23	104.07	104.07	104.23	103.52	25,782
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

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