Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Investm (LQDW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 24.50 24.55 24.50 24.53 7,009
5th Feb 2026 (Thu) 24.46 24.51 24.46 24.51 1,289
4th Feb 2026 (Wed) 24.44 24.45 24.41 24.45 2,176
3rd Feb 2026 (Tue) 24.49 24.49 24.44 24.47 3,738
2nd Feb 2026 (Mon) 24.69 24.69 24.65 24.6601 6,743
30th Jan 2026 (Fri) 24.71 24.72 24.69 24.70 865
29th Jan 2026 (Thu) 24.68 24.709 24.64 24.71 4,591
28th Jan 2026 (Wed) 24.72 24.72 24.689 24.71 3,775
27th Jan 2026 (Tue) 24.73 24.73 24.71 24.71 4,594
26th Jan 2026 (Mon) 24.75 24.75 24.73 24.735 4,664
23rd Jan 2026 (Fri) 24.71 24.71 24.66 24.71 9,074
22nd Jan 2026 (Thu) 24.64 24.69 24.64 24.68 3,561
21st Jan 2026 (Wed) 24.55 24.64 24.55 24.6214 3,284
20th Jan 2026 (Tue) 24.56 24.56 24.54 24.53 2,939
19th Jan 2026 (Mon) 24.69 24.69 24.64 24.64 2,778
16th Jan 2026 (Fri) 24.69 24.69 24.64 24.64 2,778
15th Jan 2026 (Thu) 24.68 24.68 24.66 24.675 1,403
14th Jan 2026 (Wed) 24.66 24.68 24.66 24.67 1,854
13th Jan 2026 (Tue) 24.66 24.68 24.66 24.65 1,260
12th Jan 2026 (Mon) 24.66 24.67 24.65 24.65 1,841
9th Jan 2026 (Fri) 24.64 24.66 24.64 24.6445 1,870
8th Jan 2026 (Thu) 24.61 24.6265 24.61 24.6265 103
7th Jan 2026 (Wed) 24.61 24.65 24.61 24.61 891
6th Jan 2026 (Tue) 24.61 24.61 24.58 24.59 3,661
5th Jan 2026 (Mon) 24.57 24.60 24.57 24.59 3,683
2nd Jan 2026 (Fri) 24.55 24.57 24.54 24.57 4,558
1st Jan 2026 (Thu) 24.59 24.59 24.58 24.555 766
31st Dec 2025 (Wed) 24.59 24.59 24.58 24.555 766
30th Dec 2025 (Tue) 24.59 24.59 24.56 24.575 5,015
29th Dec 2025 (Mon) 24.60 24.61 24.51 24.57 30,567
26th Dec 2025 (Fri) 24.55 24.59 24.55 24.57 3,327
25th Dec 2025 (Thu) 24.531 24.59 24.531 24.56 6,098
24th Dec 2025 (Wed) 24.531 24.59 24.531 24.56 6,098
23rd Dec 2025 (Tue) 24.57 24.57 24.51 24.52 6,367
22nd Dec 2025 (Mon) 24.81 24.825 24.81 24.82 3,081
19th Dec 2025 (Fri) 24.84 24.84 24.81 24.82 6,895
18th Dec 2025 (Thu) 24.83 24.85 24.81 24.84 8,465
17th Dec 2025 (Wed) 24.78 24.78 24.74 24.7798 1,132
16th Dec 2025 (Tue) 24.76 24.76 24.73 24.78 3,856
15th Dec 2025 (Mon) 24.75 24.75 24.71 24.73 6,719
12th Dec 2025 (Fri) 24.74 24.74 24.69 24.71 5,682
11th Dec 2025 (Thu) 24.71 24.76 24.71 24.69 3,564
10th Dec 2025 (Wed) 24.65 24.72 24.65 24.69 2,076
9th Dec 2025 (Tue) 24.70 24.70 24.66 24.67 5,862
8th Dec 2025 (Mon) 24.685 24.69 24.63 24.67 3,832
FTSE 100 Latest
Value10,369.75
Change60.53