U.S. markets close in 6 hours 7 minutes

iShares $ Corp Bond Interest Rate Hedged UCITS ETF (LQDG.L)

LSE - LSE Precio retrasado. Divisa en GBP.
Añadir a la lista de seguimiento
82.18-0.22 (-0.27%)
Al cierre: 11:51AM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBPDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202481.6882.1881.6882.1882.1824
02 may 202482.3882.4482.3882.4082.40508
01 may 202482.4682.4682.4482.4482.4416
30 abr 202482.5682.5682.2582.2582.252
29 abr 202482.0382.0382.0382.0382.03-
26 abr 202482.2482.3282.0882.6282.6230
25 abr 202482.2682.2682.2682.0582.05252
24 abr 202482.5882.6082.5882.5582.5514
23 abr 202482.5483.4482.5482.6182.61308
22 abr 202483.1483.1483.1483.0783.07216
19 abr 202482.1182.5482.1182.4482.44267
18 abr 202482.1482.1482.1482.1482.14-
17 abr 202482.1782.1782.1782.1682.16107
16 abr 202482.1482.1481.9782.1882.18285
15 abr 202482.3182.3682.2082.2482.24592
12 abr 202482.3282.4682.3282.3782.37351
11 abr 202481.9681.9981.7782.0282.0275
10 abr 202481.6781.7581.6781.7681.76520
09 abr 202480.9580.9580.9580.9580.95-
08 abr 202481.1681.1681.1281.1181.11208
05 abr 202481.2481.2481.2481.0481.0462
04 abr 202480.9181.3680.8080.9080.901,026
03 abr 202481.5781.6881.3381.3381.33754
02 abr 202481.5681.5681.5381.2481.246
28 mar 202480.8980.8980.8980.8280.821
27 mar 202480.8380.8380.7880.7880.7819
26 mar 202480.7680.7680.7680.7680.76-
25 mar 202480.7880.7880.6780.8180.81203
22 mar 202480.9481.0380.9381.0181.01268
21 mar 202480.1580.1580.1580.6880.68125
20 mar 202480.2580.2580.2580.1880.1898
19 mar 202480.2080.3380.2080.2180.2151
18 mar 202480.2280.2780.2280.2280.22181
15 mar 202479.9579.9979.9380.0580.05198
14 mar 202479.8679.8679.8679.8679.86-
13 mar 202480.5980.6680.5980.6580.65104
12 mar 202480.5880.5880.5880.5880.58-
11 mar 202480.2680.2680.2680.2680.26-
08 mar 202479.9479.9479.9479.9479.94-
07 mar 202480.4880.4880.4880.2180.212
06 mar 202480.5280.5280.4680.4880.48104
05 mar 202480.5980.5980.5980.6880.68136
04 mar 202480.8880.8880.8880.8880.88-
01 mar 202481.0781.0781.0781.0781.07-
29 feb 202481.1881.1881.1881.2581.253
28 feb 202481.2881.2881.2881.2881.28-
27 feb 202480.8981.1380.8981.0081.00456
26 feb 202480.9781.1080.9781.0881.08617
23 feb 202481.2481.2681.2481.2581.25196
22 feb 202481.2781.2781.2781.6581.65-
21 feb 202481.6281.7081.6281.6381.6340
20 feb 202481.4081.4081.2781.3481.34196
19 feb 202481.7281.7281.7281.7281.72-
16 feb 202481.7781.7781.7781.6881.686
15 feb 202481.5481.7881.4981.6581.65445
14 feb 202481.6581.6681.6581.7281.72153
13 feb 202481.2181.2181.1981.3581.35130
12 feb 202481.0081.2781.0081.1381.13552
09 feb 202481.1681.2381.1681.1481.14203
08 feb 202481.5181.5181.5081.4381.43186
07 feb 202481.2981.2981.2281.2581.25281
06 feb 202481.6181.6181.6181.6181.61-
05 feb 202481.3781.7581.3781.8681.86908
02 feb 202480.6380.9480.5880.8880.882,905
01 feb 202480.6880.7680.4580.3580.35474
31 ene 202480.5180.5180.3880.5980.59294
30 ene 202481.1481.1480.8981.0581.05640
29 ene 202481.0581.1381.0581.1081.1099
26 ene 202480.9880.9880.9880.9680.968
25 ene 202480.9980.9980.9980.9980.99-
24 ene 202480.5480.5480.5480.5480.54-
23 ene 202480.7180.7180.7180.9780.973
22 ene 202480.9780.9780.8380.7080.70864
19 ene 202480.7180.7180.7180.9480.94176
18 ene 202480.9080.9780.9080.7680.76125
17 ene 202480.6780.6780.6780.6780.67-
16 ene 202480.8280.8280.8280.6380.6327
15 ene 202480.2480.2480.2480.3080.3046
12 ene 202480.0380.0979.9980.0580.05206
11 ene 202480.1680.3380.0580.3880.38151
10 ene 202480.2780.2780.0080.2180.21246
09 ene 202479.5579.5579.5579.9679.96-
08 ene 202479.8379.8379.5479.5179.511
05 ene 202479.5579.5579.5579.4779.4762
04 ene 202479.6679.7379.6479.5779.5717
03 ene 202480.4080.4080.4079.9679.961
02 ene 202480.3580.3580.3080.3480.3411,414
29 dic 202379.7979.7979.7979.7979.79-
28 dic 202379.6279.6279.2879.7979.7999
27 dic 202380.0080.0079.3579.3079.303
22 dic 202379.6279.7279.6279.5879.58275
21 dic 202380.3680.3679.7680.0380.0350
20 dic 202379.9979.9979.8979.9879.98350
19 dic 202379.8379.8379.5379.6079.6018
18 dic 202380.2980.2980.1480.3180.31313
15 dic 202380.0180.0180.0179.9679.9698
14 dic 202380.2780.4480.0079.8679.86200
13 dic 202382.0982.1082.0982.1882.18147
12 dic 202381.7081.7081.7081.7081.70-
11 dic 202381.5481.5681.5481.7181.71157
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...