iShares $ Corp Bond UCITS ETF (LON:LQEE)
London · Delayed Price · Currency is GBP · Price in EUR 3.465
+0.005 (0.14%)
Sep 23, 2026, 11:56 AM GMT
LON:LQEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | - | 0.09% | 72,765 |
| Sep 22, 2026 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.03% | 64,875 |
| Sep 21, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | 0.34% | 85,463 |
| Sep 18, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.38% | 261,388 |
| Sep 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.33% | 90,766 |
| Sep 16, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.45 | 0.41% | 1,250 |
| Sep 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -0.13% | 108,250 |
| Sep 14, 2026 | 3.49 | 3.49 | 3.48 | 3.49 | 3.44 | -0.32% | 10,548 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.49 | 3.50 | 3.45 | 0.01% | 3,554,479 |
| Sep 10, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.45 | -0.46% | 24,522 |
| Sep 9, 2026 | 3.53 | 3.53 | 3.52 | 3.51 | 3.47 | -0.23% | 42,348 |
| Sep 8, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.48 | 0.03% | 14,313 |
| Sep 7, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.48 | -0.17% | 176,459 |
| Sep 4, 2026 | 3.52 | 3.52 | 3.52 | 3.53 | 3.48 | -0.13% | 1,890 |
| Sep 3, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.49 | 0.41% | 53,054 |
| Sep 2, 2026 | 3.52 | 3.52 | 3.50 | 3.52 | 3.47 | -0.29% | 46,375 |
| Sep 1, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.48 | -0.59% | 13,700 |
| Aug 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50 | -0.20% | 16,265 |
| Aug 27, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.51 | 0.08% | 3,450 |
| Aug 26, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.51 | 0.04% | 5,101 |
| Aug 25, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.50 | 0.42% | 10,328 |
| Aug 24, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.49 | 0.30% | 77,068 |
| Aug 21, 2026 | 3.54 | 3.54 | 3.52 | 3.53 | 3.48 | -0.17% | 12,541 |
| Aug 20, 2026 | 3.57 | 3.57 | 3.53 | 3.53 | 3.49 | -0.33% | 298,695 |
| Aug 19, 2026 | 3.54 | 3.55 | 3.54 | 3.54 | 3.50 | 0.75% | 11,147 |
| Aug 18, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.47 | -0.32% | 10,673 |
| Aug 17, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.48 | -0.18% | 44,677 |
| Aug 14, 2026 | 3.55 | 3.55 | 3.54 | 3.53 | 3.49 | -0.56% | 3,184 |
| Aug 13, 2026 | 3.55 | 3.56 | 3.55 | 3.55 | 3.51 | 0.45% | 7,004 |
| Aug 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.49 | 0.08% | 20,665 |
| Aug 11, 2026 | 3.55 | 3.55 | 3.52 | 3.54 | 3.49 | 0.01% | 31,189 |
| Aug 10, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.49 | -0.37% | 8,445 |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.50 | 0.17% | 4,966 |
| Aug 6, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.50 | -0.40% | 1,200 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.55 | 3.56 | 3.51 | -0.01% | 22,674 |
| Aug 4, 2026 | 3.54 | 3.56 | 3.53 | 3.56 | 3.51 | 0.60% | 26,969 |
| Aug 3, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.49 | 0.48% | 151,376 |
| Jul 31, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.47 | -0.37% | 15,529 |
| Jul 30, 2026 | 3.52 | 3.53 | 3.52 | 3.53 | 3.49 | -0.08% | 24,817 |
| Jul 29, 2026 | 3.54 | 3.54 | 3.52 | 3.53 | 3.49 | -0.31% | 38,261 |
| Jul 28, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.50 | 0.24% | 49,286 |
| Jul 27, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.49 | 0.16% | 14,952 |
| Jul 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.49 | 0.34% | 100,737 |
| Jul 23, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.47 | -0.63% | 15,471 |
| Jul 22, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.50 | -0.23% | 11,214 |
| Jul 21, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.50 | -0.35% | 33,732 |
| Jul 20, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.52 | -0.41% | 44,823 |
| Jul 17, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.53 | 0.25% | 14,210 |
| Jul 16, 2026 | 3.57 | 3.58 | 3.56 | 3.57 | 3.52 | -0.13% | 26,167 |
| Jul 15, 2026 | 3.56 | 3.57 | 3.55 | 3.57 | 3.53 | 0.26% | 34,070 |