iShares $ Corp Bond UCITS ETF (LON:LQGH)
London · Delayed Price · Currency is GBP 4.031
+0.001 (0.01%)
Sep 23, 2026, 11:59 AM GMT
LON:LQGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.02 | 4.07 | 4.02 | 4.04 | - | 0.14% | 3,262 |
| Sep 22, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.03 | 0.04% | 13,190 |
| Sep 21, 2026 | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | 0.37% | 10,413 |
| Sep 18, 2026 | 4.02 | 4.07 | 4.02 | 4.02 | 4.02 | -0.40% | 6,725 |
| Sep 17, 2026 | 4.00 | 4.03 | 4.03 | 4.03 | 4.03 | 0.13% | 15,172 |
| Sep 16, 2026 | 4.08 | 4.08 | 4.07 | 4.08 | 4.03 | 0.64% | 10,761 |
| Sep 15, 2026 | 4.07 | 4.07 | 4.03 | 4.06 | 4.00 | -0.15% | 5,226 |
| Sep 14, 2026 | 4.04 | 4.08 | 4.04 | 4.06 | 4.01 | -0.23% | 29,740 |
| Sep 11, 2026 | 4.08 | 4.09 | 4.05 | 4.07 | 4.02 | -0.07% | 27,101 |
| Sep 10, 2026 | 4.13 | 4.13 | 4.06 | 4.07 | 4.02 | -0.45% | 5,309 |
| Sep 9, 2026 | 4.11 | 4.13 | 4.09 | 4.09 | 4.04 | -0.32% | 7,652 |
| Sep 8, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.05 | 0.02% | 28,093 |
| Sep 7, 2026 | 4.11 | 4.12 | 4.08 | 4.10 | 4.05 | -0.04% | 16,090 |
| Sep 4, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.05 | -0.14% | 10,008 |
| Sep 3, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.06 | 0.38% | 14,184 |
| Sep 2, 2026 | 4.10 | 4.11 | 4.07 | 4.10 | 4.04 | -0.26% | 206,354 |
| Sep 1, 2026 | 4.11 | 4.13 | 4.09 | 4.11 | 4.05 | -0.63% | 39,708 |
| Aug 28, 2026 | 4.14 | 4.16 | 4.11 | 4.13 | 4.08 | -0.13% | 85,942 |
| Aug 27, 2026 | 4.14 | 4.17 | 4.11 | 4.14 | 4.08 | 0.08% | 12,180 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.12 | 4.13 | 4.08 | 0.05% | 19,928 |
| Aug 25, 2026 | 4.13 | 4.14 | 4.10 | 4.13 | 4.08 | 0.34% | 14,615 |
| Aug 24, 2026 | 4.12 | 4.14 | 4.09 | 4.12 | 4.07 | 0.37% | 12,027 |
| Aug 21, 2026 | 4.09 | 4.13 | 4.09 | 4.10 | 4.05 | -0.19% | 5,056 |
| Aug 20, 2026 | 4.12 | 4.15 | 4.10 | 4.11 | 4.06 | -0.41% | 28,849 |
| Aug 19, 2026 | 4.12 | 4.14 | 4.09 | 4.13 | 4.07 | 0.86% | 14,285 |
| Aug 18, 2026 | 4.10 | 4.11 | 4.07 | 4.09 | 4.04 | -0.33% | 10,078 |
| Aug 17, 2026 | 4.13 | 4.14 | 4.10 | 4.11 | 4.05 | -0.14% | 11,203 |
| Aug 14, 2026 | 4.12 | 4.14 | 4.11 | 4.11 | 4.06 | -0.41% | 10,895 |
| Aug 13, 2026 | 4.11 | 4.14 | 4.09 | 4.13 | 4.08 | 0.30% | 29,961 |
| Aug 12, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.06 | 0.12% | 10,618 |
| Aug 11, 2026 | 4.10 | 4.12 | 4.07 | 4.11 | 4.06 | 0.02% | 7,743 |
| Aug 10, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.06 | -0.39% | 27,189 |
| Aug 7, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 4.07 | 0.07% | 10,456 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.11 | 4.12 | 4.07 | -0.30% | 28,528 |
| Aug 5, 2026 | 4.15 | 4.16 | 4.13 | 4.14 | 4.08 | 0.21% | 17,934 |
| Aug 4, 2026 | 4.14 | 4.14 | 4.09 | 4.13 | 4.07 | 0.55% | 11,774 |
| Aug 3, 2026 | 4.12 | 4.12 | 4.09 | 4.11 | 4.05 | 0.28% | 89,844 |
| Jul 31, 2026 | 4.12 | 4.14 | 4.09 | 4.09 | 4.04 | -0.29% | 14,574 |
| Jul 30, 2026 | 4.09 | 4.12 | 4.07 | 4.11 | 4.05 | -0.11% | 34,363 |
| Jul 29, 2026 | 4.12 | 4.15 | 4.10 | 4.11 | 4.06 | -0.24% | 16,799 |
| Jul 28, 2026 | 4.13 | 4.13 | 4.10 | 4.12 | 4.07 | 0.20% | 10,291 |
| Jul 27, 2026 | 4.14 | 4.14 | 4.10 | 4.11 | 4.06 | 0.16% | 53,903 |
| Jul 24, 2026 | 4.12 | 4.12 | 4.08 | 4.10 | 4.05 | 0.24% | 8,230 |
| Jul 23, 2026 | 4.13 | 4.13 | 4.07 | 4.09 | 4.04 | -0.53% | 11,718 |
| Jul 22, 2026 | 4.12 | 4.14 | 4.10 | 4.12 | 4.06 | -0.21% | 27,172 |
| Jul 21, 2026 | 4.15 | 4.16 | 4.12 | 4.13 | 4.07 | -0.33% | 8,026 |
| Jul 20, 2026 | 4.16 | 4.17 | 4.13 | 4.14 | 4.09 | -0.31% | 211,778 |
| Jul 17, 2026 | 4.17 | 4.18 | 4.13 | 4.15 | 4.10 | 0.14% | 13,696 |
| Jul 16, 2026 | 4.12 | 4.17 | 4.12 | 4.15 | 4.09 | 0.01% | 16,140 |
| Jul 15, 2026 | 4.15 | 4.17 | 4.11 | 4.15 | 4.09 | 0.13% | 39,728 |