UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
101.53+0.03 (+0.03%)
At close: 05:33PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024101.56102.05101.50101.53101.531,566,014
13 Jun 2024101.11101.68101.11101.50101.50386,371
12 Jun 2024101.62102.93101.01102.82102.82106,080
11 Jun 2024101.44102.10101.17101.32101.3218,559
10 Jun 2024101.39101.60101.20101.39101.3910,626
07 Jun 2024102.50103.04101.33101.64101.64103,992
06 Jun 2024102.10102.59102.07102.48102.4862,055
05 Jun 2024102.49102.68101.92102.43102.4342,906
04 Jun 2024101.66102.38101.04102.01102.0161,549
03 Jun 2024101.48101.99100.53101.78101.7829,847
31 May 2024100.47101.27100.41101.02101.0212,570
30 May 2024100.00100.7499.23100.62100.62487,280
29 May 2024100.31101.3299.4199.9899.9836,663
28 May 2024101.04102.16100.13100.97100.9748,970
24 May 2024101.03101.93100.80101.05101.0517,012
23 May 2024101.46101.69100.78100.88100.8838,309
22 May 2024101.11102.22100.29101.40101.40139,462
21 May 2024101.33102.24100.79101.50101.50116,179
20 May 2024101.35102.38100.44101.34101.345,282
17 May 2024101.65101.75101.38101.38101.3824,831
16 May 2024101.98102.90101.61101.80101.8040,066
15 May 2024101.00101.95100.86101.73101.7372,679
14 May 2024100.50101.64100.13100.73100.73157,787
13 May 2024100.66101.74100.44100.57100.57256,771
10 May 2024101.00101.2199.94100.58100.58209,038
09 May 2024100.58100.75100.41100.63100.63157,943
08 May 2024100.80101.30100.54100.73100.7396,962
07 May 2024101.00101.60100.11101.16101.16255,504
03 May 202499.95100.8599.70100.53100.5316,235
02 May 202499.14100.1199.0399.6199.6127,298
01 May 202498.8099.2397.0399.1299.122,728
30 Apr 202499.2599.6098.9099.1299.1282,755
29 Apr 202499.4799.5798.7499.4199.4158,243
26 Apr 202498.9399.2398.5199.0199.0161,049
25 Apr 202498.9599.3398.0598.4598.45141,415
24 Apr 202499.2199.6498.6898.8298.8297,160
23 Apr 202499.6099.6098.9799.4899.489,030
22 Apr 202498.8199.0798.5799.0499.0424,196
19 Apr 202499.1099.4098.5499.0099.00275,403
18 Apr 202499.4199.4198.7698.7698.7659,947
17 Apr 202498.8099.3798.0498.8198.81134,741
16 Apr 202498.5698.7398.0698.4098.40369,446
15 Apr 202499.6399.9298.7598.8398.83307,930
12 Apr 202499.73100.3198.0699.8999.8927,977
11 Apr 2024100.01100.3699.2199.4899.48324,174
10 Apr 2024101.26101.55100.22100.32100.32174,700
09 Apr 2024100.95101.34100.68101.26101.2639,241
08 Apr 2024100.54100.95100.28100.79100.7974,784
05 Apr 2024101.20101.41100.51100.99100.9932,000
04 Apr 2024101.00101.52100.76101.29101.29155,119
03 Apr 2024101.00101.07100.55100.89100.8973,986
02 Apr 2024101.29103.19100.53100.77100.77103,169
28 Mar 2024102.19102.55101.89102.35102.3531,268
27 Mar 2024101.73103.21100.25102.02102.02466,124
26 Mar 2024101.71102.79101.44101.63101.6313,984
25 Mar 2024101.91102.20101.72101.73101.7341,127
22 Mar 2024101.85102.34101.32102.01102.01153,305
21 Mar 2024101.61102.04101.44101.68101.68167,230
20 Mar 2024101.41101.59101.10101.27101.27220,098
19 Mar 2024101.07101.42100.81101.28101.28158,392
18 Mar 2024101.32101.63100.92101.06101.06109,904
15 Mar 2024101.15101.56101.04101.24101.2435,660
14 Mar 2024101.85102.33101.10101.15101.15372,694
14 Mar 20241.249 Dividend
13 Mar 2024103.43103.62102.95103.16101.91116,836
12 Mar 2024103.63103.93103.16103.25102.00206,355
11 Mar 2024103.77103.99103.40103.60102.3545,655
08 Mar 2024103.60104.10103.30103.51102.2626,042
07 Mar 2024103.25103.73102.86103.34102.09301,043
06 Mar 2024102.75103.35102.49103.15101.90158,178
05 Mar 2024102.42103.09102.20102.88101.6333,068
04 Mar 2024102.39102.62102.11102.22100.98195,411
01 Mar 2024101.90102.38101.35102.24101.0042,705
29 Feb 2024101.74102.42101.21102.12100.8888,258
28 Feb 2024101.99102.05101.49101.71100.4880,962
27 Feb 2024102.16103.97100.07101.96100.7348,933
26 Feb 2024102.65102.73101.96102.00100.77122,186
23 Feb 2024102.01102.34101.76102.34101.10137,702
22 Feb 2024101.93102.25101.79101.97100.74133,006
21 Feb 2024102.19103.35100.62102.00100.77145,881
20 Feb 2024101.71102.18101.23102.15100.91208,282
19 Feb 2024101.62101.92101.40101.64100.41238,902
16 Feb 2024101.86102.13101.47101.70100.47102,316
15 Feb 2024102.09102.43101.79101.92100.69461,151
14 Feb 2024101.50101.65101.18101.64100.41657,205
13 Feb 2024102.42103.25101.22101.63100.40106,607
12 Feb 2024102.55102.76102.05102.27101.03153,617
09 Feb 2024102.54102.72102.20102.34101.10311,551
08 Feb 2024103.00103.44102.52102.57101.3357,456
07 Feb 2024103.38103.59103.05103.11101.86181,502
06 Feb 2024102.94103.30102.71103.24101.9911,439
05 Feb 2024103.42103.70102.56102.59101.3567,111
02 Feb 2024104.34104.81103.31103.44102.1972,488
01 Feb 2024103.87104.88103.69104.70103.43120,183
31 Jan 2024103.93104.46103.69103.91102.6529,804
30 Jan 2024103.65103.86103.14103.32102.0741,362
29 Jan 2024103.39103.52102.86103.25102.00703,553
26 Jan 2024103.31103.55102.83103.16101.9167,024
25 Jan 2024102.72103.26102.12103.05101.8045,324
24 Jan 2024102.95103.27102.60102.78101.54302,152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...