Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
101.38-0.42 (-0.41%)
At close: 04:35PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024101.65101.75101.38101.38101.3824,831
May 16, 2024101.98102.90101.61101.80101.8040,066
May 15, 2024101.00101.95100.86101.73101.7372,679
May 14, 2024100.50101.64100.13100.73100.73157,787
May 13, 2024100.66101.74100.44100.57100.57256,771
May 10, 2024101.00101.2199.94100.58100.58209,038
May 09, 2024100.58100.75100.41100.63100.63157,943
May 08, 2024100.80101.30100.54100.73100.7396,962
May 07, 2024101.00101.60100.11101.16101.16255,504
May 03, 202499.95100.8599.70100.53100.5316,235
May 02, 202499.14100.1199.0399.6199.6127,298
May 01, 202498.8099.2397.0399.1299.122,728
Apr 30, 202499.2599.6098.9099.1299.1282,755
Apr 29, 202499.4799.5798.7499.4199.4158,243
Apr 26, 202498.9399.2398.5199.0199.0161,049
Apr 25, 202498.9599.3398.0598.4598.45141,415
Apr 24, 202499.2199.6498.6898.8298.8297,160
Apr 23, 202499.6099.6098.9799.4899.489,030
Apr 22, 202498.8199.0798.5799.0499.0424,196
Apr 19, 202499.1099.4098.5499.0099.00275,403
Apr 18, 202499.4199.4198.7698.7698.7659,947
Apr 17, 202498.8099.3798.0498.8198.81134,741
Apr 16, 202498.5698.7398.0698.4098.40369,446
Apr 15, 202499.6399.9298.7598.8398.83307,930
Apr 12, 202499.73100.3198.0699.8999.8927,977
Apr 11, 2024100.01100.3699.2199.4899.48324,174
Apr 10, 2024101.26101.55100.22100.32100.32174,700
Apr 09, 2024100.95101.34100.68101.26101.2639,241
Apr 08, 2024100.54100.95100.28100.79100.7974,784
Apr 05, 2024101.20101.41100.51100.99100.9932,000
Apr 04, 2024101.00101.52100.76101.29101.29155,119
Apr 03, 2024101.00101.07100.55100.89100.8973,986
Apr 02, 2024101.29103.19100.53100.77100.77103,169
Mar 28, 2024102.19102.55101.89102.35102.3531,268
Mar 27, 2024101.73103.21100.25102.02102.02466,124
Mar 26, 2024101.71102.79101.44101.63101.6313,984
Mar 25, 2024101.91102.20101.72101.73101.7341,127
Mar 22, 2024101.85102.34101.32102.01102.01153,305
Mar 21, 2024101.61102.04101.44101.68101.68167,230
Mar 20, 2024101.41101.59101.10101.27101.27220,098
Mar 19, 2024101.07101.42100.81101.28101.28158,392
Mar 18, 2024101.32101.63100.92101.06101.06109,904
Mar 15, 2024101.15101.56101.04101.24101.2435,660
Mar 14, 2024101.85102.33101.10101.15101.15372,694
Mar 14, 20241.249 Dividend
Mar 13, 2024103.43103.62102.95103.16101.91116,836
Mar 12, 2024103.63103.93103.16103.25102.00206,355
Mar 11, 2024103.77103.99103.40103.60102.3545,655
Mar 08, 2024103.60104.10103.30103.51102.2626,042
Mar 07, 2024103.25103.73102.86103.34102.09301,043
Mar 06, 2024102.75103.35102.49103.15101.90158,178
Mar 05, 2024102.42103.09102.20102.88101.6333,068
Mar 04, 2024102.39102.62102.11102.22100.98195,411
Mar 01, 2024101.90102.38101.35102.24101.0042,705
Feb 29, 2024101.74102.42101.21102.12100.8888,258
Feb 28, 2024101.99102.05101.49101.71100.4880,962
Feb 27, 2024102.16103.97100.07101.96100.7348,933
Feb 26, 2024102.65102.73101.96102.00100.77122,186
Feb 23, 2024102.01102.34101.76102.34101.10137,702
Feb 22, 2024101.93102.25101.79101.97100.74133,006
Feb 21, 2024102.19103.35100.62102.00100.77145,881
Feb 20, 2024101.71102.18101.23102.15100.91208,282
Feb 19, 2024101.62101.92101.40101.64100.41238,902
Feb 16, 2024101.86102.13101.47101.70100.47102,316
Feb 15, 2024102.09102.43101.79101.92100.69461,151
Feb 14, 2024101.50101.65101.18101.64100.41657,205
Feb 13, 2024102.42103.25101.22101.63100.40106,607
Feb 12, 2024102.55102.76102.05102.27101.03153,617
Feb 09, 2024102.54102.72102.20102.34101.10311,551
Feb 08, 2024103.00103.44102.52102.57101.3357,456
Feb 07, 2024103.38103.59103.05103.11101.86181,502
Feb 06, 2024102.94103.30102.71103.24101.9911,439
Feb 05, 2024103.42103.70102.56102.59101.3567,111
Feb 02, 2024104.34104.81103.31103.44102.1972,488
Feb 01, 2024103.87104.88103.69104.70103.43120,183
Jan 31, 2024103.93104.46103.69103.91102.6529,804
Jan 30, 2024103.65103.86103.14103.32102.0741,362
Jan 29, 2024103.39103.52102.86103.25102.00703,553
Jan 26, 2024103.31103.55102.83103.16101.9167,024
Jan 25, 2024102.72103.26102.12103.05101.8045,324
Jan 24, 2024102.95103.27102.60102.78101.54302,152
Jan 23, 2024103.14103.41102.53102.58101.3494,799
Jan 22, 2024102.98103.41102.63103.12101.87448,194
Jan 19, 2024102.73103.01102.30102.60101.36279,356
Jan 18, 2024103.00103.28102.57102.79101.5552,774
Jan 17, 2024102.92103.17102.48102.81101.5790,553
Jan 16, 2024103.51104.16103.20103.41102.16214,066
Jan 15, 2024104.21104.40103.46103.89102.634,326
Jan 12, 2024103.70104.49103.64104.12102.86127,994
Jan 11, 2024103.55103.90103.11103.19101.94768,089
Jan 10, 2024103.43105.02101.94103.44102.19400,806
Jan 09, 2024103.15103.43102.51103.06101.81133,260
Jan 08, 2024102.54103.24102.24103.24101.9975,285
Jan 05, 2024102.72103.31102.10102.95101.70270,681
Jan 04, 2024103.48103.75102.70102.83101.58561,988
Jan 03, 2024103.21103.70102.70103.10101.85478,128
Jan 02, 2024104.00104.28103.03103.74102.48196,012
Dec 29, 2023104.80105.02104.21104.45103.1913,468
Dec 28, 2023104.82105.17104.51104.77103.50702,052
Dec 27, 2023104.19104.93103.95104.69103.42239,925
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...