iShares $ Corp Bond UCITS ETF (LON:LQDS)
London · Delayed Price · Currency is GBP · Price in GBX 7,280.00
-7.00 (-0.10%)
Sep 23, 2026, 4:35 PM GMT
LON:LQDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,317.00 | 7,321.00 | 7,280.00 | 7,280.00 | 7,280.00 | -0.10% | 969 |
| Sep 22, 2026 | 7,275.00 | 7,300.00 | 7,275.00 | 7,287.00 | 7,287.00 | 0.23% | 1,518 |
| Sep 21, 2026 | 7,270.00 | 7,279.00 | 7,270.00 | 7,270.00 | 7,270.00 | 0.37% | 675 |
| Sep 18, 2026 | 7,306.00 | 7,306.00 | 7,306.00 | 7,243.00 | 7,243.00 | -0.74% | 1,374 |
| Sep 17, 2026 | 7,232.00 | 7,297.00 | 7,232.00 | 7,297.00 | 7,297.00 | 1.15% | 1,337 |
| Sep 16, 2026 | 7,276.00 | 7,276.00 | 7,276.00 | 7,308.50 | 7,214.23 | 0.78% | 2,358 |
| Sep 15, 2026 | 7,236.00 | 7,284.00 | 7,230.46 | 7,252.00 | 7,158.46 | -0.19% | 2,351 |
| Sep 14, 2026 | 7,268.00 | 7,273.00 | 7,253.60 | 7,266.00 | 7,172.27 | 0.01% | 339 |
| Sep 11, 2026 | 7,258.00 | 7,268.20 | 7,258.00 | 7,265.00 | 7,171.29 | 0.06% | 1,649 |
| Sep 10, 2026 | 7,306.00 | 7,311.00 | 7,261.80 | 7,260.50 | 7,166.85 | -0.35% | 1,069 |
| Sep 9, 2026 | 7,306.00 | 7,311.80 | 7,287.00 | 7,286.00 | 7,192.02 | -0.29% | 1,683 |
| Sep 8, 2026 | 7,313.00 | 7,331.00 | 7,295.00 | 7,307.50 | 7,213.24 | 0.09% | 947 |
| Sep 7, 2026 | 7,303.00 | 7,338.00 | 7,300.00 | 7,301.00 | 7,206.82 | -0.31% | 942 |
| Sep 4, 2026 | 7,327.00 | 7,333.00 | 7,325.00 | 7,324.00 | 7,229.53 | -0.15% | 18 |
| Sep 3, 2026 | 7,364.00 | 7,364.00 | 7,328.11 | 7,335.00 | 7,240.38 | 0.27% | 528 |
| Sep 2, 2026 | 7,321.00 | 7,338.00 | 7,304.15 | 7,315.00 | 7,220.64 | -0.03% | 1,004 |
| Sep 1, 2026 | 7,300.00 | 7,328.00 | 7,300.00 | 7,317.50 | 7,223.11 | -0.40% | 460 |
| Aug 28, 2026 | 7,345.00 | 7,345.00 | 7,330.00 | 7,347.00 | 7,252.23 | 0.03% | 292 |
| Aug 27, 2026 | 7,355.00 | 7,355.00 | 7,333.22 | 7,344.50 | 7,249.76 | 0.14% | 1,653 |
| Aug 26, 2026 | 7,307.00 | 7,307.00 | 7,307.00 | 7,334.00 | 7,239.40 | 0.38% | 11 |
| Aug 25, 2026 | 7,290.00 | 7,290.00 | 7,272.00 | 7,306.00 | 7,211.76 | 0.46% | 20 |
| Aug 24, 2026 | 7,255.00 | 7,279.00 | 7,255.00 | 7,272.50 | 7,178.69 | 0.16% | 283 |
| Aug 21, 2026 | 7,288.00 | 7,288.00 | 7,253.41 | 7,261.00 | 7,167.34 | -0.03% | 437 |
| Aug 20, 2026 | 7,278.00 | 7,346.00 | 7,258.15 | 7,263.00 | 7,169.31 | -0.58% | 908 |
| Aug 19, 2026 | 7,316.00 | 7,316.00 | 7,302.51 | 7,305.50 | 7,211.27 | 0.26% | 1,193 |
| Aug 18, 2026 | 7,298.00 | 7,298.00 | 7,284.00 | 7,286.50 | 7,192.51 | -0.25% | 395 |
| Aug 17, 2026 | 7,315.00 | 7,317.00 | 7,299.72 | 7,305.00 | 7,210.77 | -0.19% | 2,749 |
| Aug 14, 2026 | 7,372.00 | 7,378.00 | 7,319.00 | 7,319.00 | 7,224.59 | -0.71% | 1,451 |
| Aug 13, 2026 | 7,368.00 | 7,379.00 | 7,359.25 | 7,371.00 | 7,275.92 | 0.35% | 174 |
| Aug 12, 2026 | 7,353.00 | 7,353.00 | 7,333.94 | 7,345.00 | 7,250.26 | 0.07% | 4,687 |
| Aug 11, 2026 | 7,360.00 | 7,360.00 | 7,340.13 | 7,339.50 | 7,244.83 | 0.10% | 84 |
| Aug 10, 2026 | 7,340.00 | 7,370.58 | 7,340.00 | 7,332.00 | 7,237.42 | -0.56% | 493 |
| Aug 7, 2026 | 7,387.00 | 7,393.00 | 7,353.00 | 7,373.50 | 7,278.39 | -0.26% | 126 |
| Aug 6, 2026 | 7,420.00 | 7,421.00 | 7,385.00 | 7,393.00 | 7,297.64 | -0.11% | 553 |
| Aug 5, 2026 | 7,444.00 | 7,444.00 | 7,401.00 | 7,401.00 | 7,305.53 | -0.10% | 717 |
| Aug 4, 2026 | 7,372.00 | 7,409.60 | 7,372.00 | 7,408.50 | 7,312.94 | 0.24% | 516 |
| Aug 3, 2026 | 7,317.00 | 7,391.00 | 7,317.00 | 7,391.00 | 7,295.66 | 0.78% | 1,728 |
| Jul 31, 2026 | 7,392.00 | 7,392.00 | 7,325.00 | 7,334.00 | 7,239.40 | -0.41% | 389 |
| Jul 30, 2026 | 7,404.00 | 7,404.00 | 7,365.82 | 7,364.50 | 7,269.50 | -1.20% | 2,508 |
| Jul 29, 2026 | 7,479.00 | 7,479.00 | 7,454.00 | 7,454.00 | 7,357.85 | -0.24% | 1,517 |
| Jul 28, 2026 | 7,474.00 | 7,474.00 | 7,464.41 | 7,472.00 | 7,375.62 | 0.27% | 570 |
| Jul 27, 2026 | 7,428.00 | 7,452.60 | 7,415.00 | 7,452.00 | 7,355.88 | 0.44% | 130 |
| Jul 24, 2026 | 7,411.00 | 7,438.20 | 7,411.00 | 7,419.00 | 7,323.30 | -0.01% | 1,054 |
| Jul 23, 2026 | 7,420.00 | 7,456.00 | 7,405.00 | 7,419.50 | 7,323.79 | -0.03% | 88 |
| Jul 22, 2026 | 7,429.00 | 7,437.36 | 7,425.40 | 7,421.50 | 7,325.77 | -0.19% | 503 |
| Jul 21, 2026 | 7,422.00 | 7,422.00 | 7,422.00 | 7,436.00 | 7,340.08 | 0.02% | 7 |
| Jul 20, 2026 | 7,410.00 | 7,445.00 | 7,410.00 | 7,434.50 | 7,338.60 | -0.13% | 2,627 |
| Jul 17, 2026 | 7,439.00 | 7,461.60 | 7,439.00 | 7,444.50 | 7,348.47 | 0.36% | 741 |
| Jul 16, 2026 | 7,358.00 | 7,415.00 | 7,358.00 | 7,417.50 | 7,321.82 | 0.09% | 752 |
| Jul 15, 2026 | 7,420.00 | 7,441.47 | 7,420.00 | 7,410.50 | 7,314.91 | -0.51% | 415 |