iShares $ Corp Bond UCITS ETF USD (Dist)

LQDE
🏛️ germany →
88.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 94.66 94.66 93.76 93.98 0.0M
2022-12-29 94.42 94.42 93.86 94.16 0.0M
2022-12-28 94.35 94.67 94.05 94.26 0.0M
2022-12-27 95.56 95.56 94.77 94.77 0.0M
2022-12-23 95.68 96.05 95.65 95.83 0.0M
2022-12-22 95.57 96.22 95.14 96.14 0.0M
2022-12-21 95.36 96.16 95.23 95.87 0.0M
2022-12-20 95.86 95.93 95.18 95.27 0.0M
2022-12-19 97.05 97.30 96.36 96.42 0.0M
2022-12-16 97.49 97.68 96.84 97.57 0.0M
2022-12-15 97.73 97.73 96.81 97.48 0.0M
2022-12-14 98.88 98.88 98.28 98.28 0.0M
2022-12-13 98.88 99.35 98.61 98.78 0.0M
2022-12-12 99.04 99.30 98.75 98.95 0.0M
2022-12-09 99.40 99.51 98.96 99.01 0.0M
2022-12-08 99.71 100.06 99.36 99.52 0.0M
2022-12-07 99.59 99.78 98.43 99.61 0.0M
2022-12-06 98.61 99.07 98.58 98.80 0.0M
2022-12-05 98.82 99.09 98.00 98.57 0.0M
2022-12-02 98.45 99.30 98.39 98.61 0.0M
2022-12-01 98.75 98.80 98.02 98.43 0.0M
2022-11-30 97.93 98.28 97.31 98.04 0.0M
2022-11-29 98.36 98.63 97.89 98.22 0.0M
2022-11-28 99.40 99.45 97.95 98.40 0.0M
2022-11-25 98.45 98.77 98.36 98.64 0.0M
2022-11-24 98.64 99.11 98.55 98.81 0.0M
2022-11-23 98.16 98.69 98.16 98.58 0.0M
2022-11-22 98.07 98.57 98.03 98.57 0.0M
2022-11-21 98.30 98.68 98.15 98.68 0.0M
2022-11-18 97.28 97.84 96.83 97.40 0.0M
2022-11-17 97.70 97.70 97.11 97.33 0.0M
2022-11-16 96.49 96.96 96.20 96.96 0.0M
2022-11-15 95.72 96.80 95.25 96.80 0.0M
2022-11-14 96.19 96.53 95.81 96.01 0.0M
2022-11-11 96.84 96.84 96.00 96.39 0.0M
2022-11-10 96.22 97.25 96.17 97.24 0.0M
2022-11-09 95.94 96.18 95.68 96.06 0.0M
2022-11-08 95.87 96.35 95.75 95.82 0.0M
2022-11-07 96.87 97.01 96.00 96.00 0.0M
2022-11-04 97.86 98.33 96.95 96.95 0.0M
2022-11-03 98.23 98.74 97.90 98.74 0.0M
2022-11-02 98.03 98.54 97.86 98.54 0.0M
2022-11-01 97.64 98.29 97.38 98.29 0.0M
2022-10-31 97.21 97.58 96.76 97.58 0.0M
2022-10-28 96.43 97.32 96.23 97.13 0.0M
2022-10-27 95.42 96.90 95.21 96.90 0.0M
2022-10-26 96.35 96.35 95.68 95.80 0.0M
2022-10-25 96.18 96.54 95.92 96.54 0.0M
2022-10-24 96.18 96.59 95.42 95.63 0.0M
2022-10-21 96.21 96.55 95.62 96.02 0.0M
2022-10-20 97.00 97.06 96.52 96.75 0.0M
2022-10-19 97.40 98.10 97.32 97.87 0.0M
2022-10-18 97.32 97.96 97.32 97.43 0.0M
2022-10-17 98.44 98.62 97.75 97.93 0.0M
2022-10-14 98.67 99.52 98.00 98.00 0.0M
2022-10-13 98.90 99.00 97.80 98.65 0.0M
2022-10-12 99.19 99.44 98.87 98.87 0.0M
2022-10-11 99.33 99.71 98.95 99.19 0.0M
2022-10-10 100.00 100.42 99.25 99.42 0.0M
2022-10-07 99.76 100.33 99.75 99.81 0.0M
2022-10-06 99.05 100.19 99.05 100.13 0.0M
2022-10-05 99.28 99.72 99.27 99.50 0.0M
2022-10-04 100.35 101.04 99.79 99.79 0.0M
2022-10-03 99.31 101.08 98.89 100.96 0.0M
2022-09-30 98.50 100.22 98.50 99.65 0.0M
2022-09-29 100.44 100.44 98.77 98.95 0.0M
2022-09-28 100.31 101.45 100.20 101.23 0.0M
2022-09-27 101.41 102.13 100.50 100.50 0.0M
2022-09-26 101.93 102.50 101.65 102.34 0.0M
2022-09-23 101.25 102.10 100.86 101.72 0.0M
2022-09-22 102.25 102.25 100.99 101.16 0.0M
2022-09-21 101.77 102.10 101.39 101.97 0.0M
2022-09-20 101.21 101.21 100.56 100.80 0.0M
2022-09-19 101.60 101.60 100.82 101.50 0.0M
2022-09-16 101.28 101.88 101.05 101.11 0.0M
2022-09-15 102.68 102.68 101.76 101.76 0.0M
2022-09-14 102.51 103.16 102.38 103.16 0.0M
2022-09-13 102.13 102.35 101.80 102.35 0.0M
2022-09-12 102.18 102.77 101.68 102.70 0.0M
2022-09-09 102.47 103.60 102.23 103.53 0.0M
2022-09-08 103.67 104.15 103.43 104.03 0.0M
2022-09-07 102.98 103.95 102.98 103.67 0.0M
2022-09-06 103.50 103.89 103.12 103.54 0.0M
2022-09-05 104.16 104.50 103.46 103.91 0.0M
2022-09-02 103.80 104.51 103.22 103.49 0.0M
2022-09-01 103.81 103.81 102.96 103.45 0.0M
2022-08-31 105.13 105.16 104.07 104.07 0.0M
2022-08-30 105.16 105.29 104.62 104.86 0.0M
2022-08-29 105.43 106.13 104.87 105.14 0.0M
2022-08-26 106.61 106.61 105.52 106.41 0.0M
2022-08-25 105.52 106.43 105.52 106.43 0.0M
2022-08-24 106.34 106.64 105.40 105.70 0.0M
2022-08-23 106.70 106.70 105.60 106.17 0.0M
2022-08-22 106.25 106.35 105.96 106.35 0.0M
2022-08-19 106.15 106.53 105.65 105.65 0.0M
2022-08-18 105.50 106.51 105.49 106.51 0.0M
2022-08-17 106.58 106.58 105.40 105.40 0.0M
2022-08-16 107.27 107.45 106.07 106.34 0.0M
2022-08-15 106.37 107.06 106.04 107.06 0.0M
2022-08-12 104.62 105.60 104.28 105.60 0.0M
2022-08-11 105.36 105.67 104.89 104.93 0.0M
2022-08-10 105.22 105.62 104.72 104.95 0.0M
2022-08-09 106.10 106.10 105.03 105.42 0.0M
2022-08-08 105.98 106.33 105.89 105.99 0.0M
2022-08-05 106.11 106.63 105.46 105.46 0.0M
2022-08-04 106.89 107.34 106.28 106.28 0.0M
2022-08-03 106.38 106.53 105.72 106.53 0.0M
2022-08-02 107.06 107.06 106.53 106.66 0.0M
2022-08-01 106.79 106.79 106.07 106.50 0.0M
2022-07-29 105.87 107.00 105.87 106.90 0.0M
2022-07-28 105.29 107.00 105.29 106.89 0.0M
2022-07-27 105.56 106.52 105.48 106.28 0.0M
2022-07-26 104.94 106.06 104.94 105.72 0.0M
2022-07-25 105.82 105.82 104.67 104.99 0.0M
2022-07-22 104.65 106.19 104.51 105.59 0.0M
2022-07-21 103.49 104.81 103.22 104.70 0.0M
2022-07-20 103.07 104.73 103.07 103.80 0.0M
2022-07-19 104.00 104.00 102.80 103.45 0.0M
2022-07-18 105.06 105.06 104.01 104.01 0.0M
2022-07-15 105.70 105.72 104.99 105.38 0.0M
2022-07-14 105.37 105.61 104.96 105.26 0.0M
2022-07-13 104.64 105.03 103.72 104.57 0.0M
2022-07-12 105.02 105.70 105.02 105.11 0.0M
2022-07-11 103.27 104.78 103.27 104.65 0.0M
2022-07-08 103.20 104.33 102.79 102.79 0.0M
2022-07-07 102.99 103.59 102.52 103.38 0.0M
2022-07-06 102.76 104.05 102.52 103.53 0.0M
2022-07-05 100.86 103.08 100.86 103.04 0.0M
2022-07-04 101.06 101.18 100.45 101.18 0.0M
2022-07-01 100.01 102.00 99.76 101.29 0.0M
2022-06-30 99.57 100.07 99.29 99.29 0.0M
2022-06-29 98.22 99.22 98.22 99.22 0.0M
2022-06-28 97.65 98.19 97.36 97.90 0.0M
2022-06-27 98.74 98.74 97.75 97.75 0.0M
2022-06-24 99.11 99.33 98.56 98.80 0.0M
2022-06-23 97.63 99.55 97.63 99.17 0.0M
2022-06-22 98.55 98.58 97.91 97.92 0.0M
2022-06-21 98.29 98.29 97.73 98.11 0.0M
2022-06-20 98.47 98.73 98.25 98.43 0.0M
2022-06-17 98.07 99.36 98.07 99.36 0.0M
2022-06-16 98.83 98.83 97.49 97.65 0.0M
2022-06-15 99.30 99.97 98.34 99.79 0.0M
2022-06-14 99.67 100.18 98.94 98.94 0.0M
2022-06-13 100.07 100.07 98.93 99.44 0.0M
2022-06-10 100.37 101.45 100.13 100.30 0.0M
2022-06-09 100.29 100.60 99.79 100.46 0.0M
2022-06-08 100.94 100.94 100.36 100.60 0.0M
2022-06-07 100.34 101.06 100.34 101.06 0.0M
2022-06-06 101.10 101.22 100.60 100.60 0.0M
2022-06-03 101.24 101.24 100.28 101.08 0.0M
2022-06-02 101.27 101.82 101.16 101.25 0.0M
2022-06-01 101.78 102.48 101.56 101.94 0.0M
2022-05-31 101.74 102.07 101.45 101.45 0.0M
2022-05-30 102.07 102.07 101.57 101.68 0.0M
2022-05-27 101.92 102.58 101.92 102.51 0.0M
2022-05-26 102.18 102.54 102.10 102.10 0.0M
2022-05-25 101.10 102.40 101.10 102.17 0.0M
2022-05-24 99.89 100.74 99.89 100.74 0.0M
2022-05-23 100.79 100.83 100.06 100.08 0.0M
2022-05-20 100.90 101.50 100.79 101.50 0.0M
2022-05-19 101.83 101.83 101.12 101.12 0.0M
2022-05-18 100.74 101.14 100.38 101.12 0.0M
2022-05-17 101.47 101.88 100.69 100.69 0.0M
2022-05-16 102.64 103.01 101.90 103.01 0.0M
2022-05-13 103.19 103.19 102.41 102.75 0.0M
2022-05-12 102.17 103.43 102.17 103.43 0.0M
2022-05-11 101.36 101.62 100.42 101.36 0.0M
2022-05-10 100.31 101.48 100.31 101.45 0.1M
2022-05-09 100.46 100.46 99.24 100.20 0.0M
2022-05-06 100.94 101.38 99.78 100.34 0.0M
2022-05-05 101.57 102.12 100.76 100.81 0.0M
2022-05-04 102.14 102.15 101.31 101.40 0.0M
2022-05-03 101.26 102.12 101.10 102.12 0.0M
2022-05-02 101.60 101.89 101.14 101.27 0.0M
2022-04-29 102.30 102.76 101.90 102.11 0.0M
2022-04-28 103.04 103.28 102.30 102.33 0.0M
2022-04-27 102.56 103.59 102.55 102.72 0.0M
2022-04-26 101.85 102.90 101.85 102.55 0.0M
2022-04-25 101.33 102.02 100.73 102.02 0.0M
2022-04-22 99.56 100.21 99.34 99.95 0.0M
2022-04-21 100.25 100.32 99.62 99.62 0.0M
2022-04-20 100.12 100.56 99.93 100.56 0.0M
2022-04-19 101.63 101.63 100.33 100.64 0.0M
2022-04-14 101.94 102.68 101.77 102.24 0.0M
2022-04-13 101.95 102.40 101.56 102.11 0.0M
2022-04-12 101.33 102.44 101.03 102.44 0.0M
2022-04-11 102.18 102.18 101.50 101.54 0.0M
2022-04-08 103.38 103.43 102.70 102.77 0.0M
2022-04-07 103.68 104.30 103.12 103.36 0.0M
2022-04-06 104.00 104.19 102.76 103.41 0.0M
2022-04-05 104.88 105.15 104.27 104.40 0.0M
2022-04-04 104.61 105.09 104.17 104.70 0.0M
2022-04-01 103.78 104.22 103.22 104.17 0.0M
2022-03-31 103.04 104.10 103.04 103.88 0.0M
2022-03-30 103.44 103.51 102.67 103.17 0.0M
2022-03-29 103.14 103.32 102.45 103.02 0.0M
2022-03-28 103.26 103.99 102.89 103.47 0.0M
2022-03-25 103.35 103.97 102.62 102.99 0.0M
2022-03-24 103.15 103.60 103.04 103.52 0.0M
2022-03-23 103.32 103.87 103.31 103.44 0.0M
2022-03-22 104.30 104.30 102.94 103.41 0.0M
2022-03-21 104.02 104.58 104.02 104.12 0.0M
2022-03-18 104.01 105.02 104.01 104.23 0.0M
2022-03-17 103.44 104.17 103.37 103.95 0.0M
2022-03-16 103.50 104.66 103.35 104.36 0.1M
2022-03-15 103.24 104.11 103.04 104.11 0.0M
2022-03-14 104.99 104.99 103.51 103.51 0.0M
2022-03-11 104.72 105.12 104.26 105.12 0.0M
2022-03-10 105.14 105.46 103.99 104.39 0.0M
2022-03-09 106.56 106.56 104.87 104.87 0.0M
2022-03-08 107.21 107.21 106.17 106.42 0.0M
2022-03-07 108.25 108.76 107.30 108.38 0.0M
2022-03-04 107.43 109.16 107.22 109.16 0.0M
2022-03-03 106.07 107.12 106.07 107.12 0.0M
2022-03-02 107.72 108.12 106.49 106.49 0.0M
2022-03-01 106.21 108.10 106.03 108.08 0.0M
2022-02-28 105.54 106.07 105.19 105.85 0.0M
2022-02-25 104.50 105.21 104.11 104.65 0.0M
2022-02-24 104.40 105.36 103.75 104.81 0.0M
2022-02-23 103.28 103.84 103.28 103.82 0.0M
2022-02-22 104.61 104.61 103.67 103.79 0.0M
2022-02-21 103.38 104.05 103.14 103.93 0.0M
2022-02-18 103.82 104.03 103.55 103.87 0.0M
2022-02-17 103.25 104.00 103.25 103.80 0.0M
2022-02-16 103.49 103.94 103.32 103.33 0.0M
2022-02-15 104.91 104.91 103.78 103.96 0.0M
2022-02-14 104.70 105.50 104.49 104.49 0.0M
2022-02-11 104.10 104.42 103.72 103.72 0.0M
2022-02-10 105.00 105.00 103.45 103.45 0.0M
2022-02-09 105.09 105.11 104.83 105.06 0.0M
2022-02-08 104.79 105.18 104.71 104.98 0.0M
2022-02-07 104.91 104.91 104.40 104.43 0.0M
2022-02-04 105.40 105.78 104.42 104.60 0.0M
2022-02-03 107.51 108.03 105.66 105.66 0.0M
2022-02-02 108.18 108.38 107.41 108.23 0.0M
2022-02-01 108.10 108.40 107.80 108.13 0.0M
2022-01-31 108.86 109.02 108.26 108.39 0.0M
2022-01-28 109.16 109.16 108.37 108.80 0.0M
2022-01-27 108.06 109.33 108.06 109.16 0.0M
2022-01-26 108.71 108.71 108.14 108.36 0.0M
2022-01-25 108.01 108.74 108.01 108.48 0.0M
2022-01-24 108.34 108.88 108.32 108.46 0.0M
2022-01-21 107.86 108.37 107.75 108.14 0.0M
2022-01-20 107.46 107.91 107.43 107.89 0.0M
2022-01-19 107.25 107.80 107.23 107.80 0.0M
2022-01-18 107.48 108.00 107.24 107.85 0.0M
2022-01-17 107.46 107.61 107.31 107.53 0.0M
2022-01-14 107.86 108.12 107.80 107.95 0.0M
2022-01-13 108.03 108.12 107.73 107.95 0.0M
2022-01-12 108.93 109.10 108.42 108.46 0.0M
2022-01-11 109.01 109.27 108.84 108.92 0.0M
2022-01-10 108.90 109.18 108.65 108.77 0.0M
2022-01-07 109.60 109.89 108.85 108.89 0.0M
2022-01-06 110.01 110.01 109.34 109.74 0.0M
2022-01-05 110.95 110.95 110.28 110.28 0.0M
2022-01-04 110.98 111.00 110.30 110.43 0.0M
2022-01-03 111.53 111.53 110.52 110.91 0.0M