iShares $ Corp Bond Interest Rate Hedged UCITS ETF (HLQD.L) LSE
7.19
+0.009(+0.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.19
+0.009(+0.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.31 | 7.19 | 7.19 | 7.31 | 7.16 | 65,067 |
| April 01, 2026 | 7.12 | 7.18 | 7.18 | 7.2 | 7.12 | 7,540 |
| March 31, 2026 | 7.17 | 7.12 | 7.12 | 7.17 | 7.11 | 2,656 |
| March 30, 2026 | 7.16 | 7.14 | 7.14 | 7.18 | 7.14 | 1,954 |
| March 27, 2026 | 7.15 | 7.14 | 7.14 | 7.15 | 7.14 | 3,712 |
| March 26, 2026 | 7.2 | 7.16 | 7.16 | 7.2 | 7.14 | 11,138 |
| March 25, 2026 | 7.17 | 7.17 | 7.17 | 7.18 | 7.17 | 1,140 |
| March 24, 2026 | 7.16 | 7.17 | 7.17 | 7.17 | 7.15 | 14,974 |
| March 23, 2026 | 7.14 | 7.15 | 7.15 | 7.16 | 7.12 | 64,829 |
| March 20, 2026 | 7.17 | 7.14 | 7.14 | 7.17 | 7.14 | 12,511 |
| March 19, 2026 | 7.15 | 7.14 | 7.14 | 7.16 | 7.12 | 18,211 |
| March 18, 2026 | 7.15 | 7.14 | 7.14 | 7.15 | 7.11 | 15,536 |
| March 17, 2026 | 7.13 | 7.11 | 7.11 | 7.14 | 7.11 | 16,637 |
| March 16, 2026 | 7.06 | 7.11 | 7.11 | 7.12 | 7.06 | 23,492 |
| March 13, 2026 | 7.11 | 7.1 | 7.1 | 7.13 | 7.09 | 5,198 |
| March 12, 2026 | 7.14 | 7.11 | 7.11 | 7.14 | 7.11 | 13,239 |
| March 11, 2026 | 7.17 | 7.13 | 7.13 | 7.17 | 7.11 | 273,468 |
| March 10, 2026 | 7.16 | 7.15 | 7.15 | 7.17 | 7.14 | 44,704 |
| March 09, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 7.09 | 51,186 |
| March 06, 2026 | 7.12 | 7.14 | 7.14 | 7.17 | 7.12 | 9,461 |
| March 05, 2026 | 7.17 | 7.15 | 7.15 | 7.17 | 7.15 | 20,988 |
| March 04, 2026 | 7.11 | 7.16 | 7.16 | 7.16 | 7.1 | 1.13M |
| March 03, 2026 | 7.12 | 7.13 | 7.13 | 7.15 | 7.12 | 43,407 |
| March 02, 2026 | 7.15 | 7.12 | 7.12 | 7.15 | 7.1 | 3,987 |
| February 27, 2026 | 7.1 | 7.13 | 7.13 | 7.16 | 7.1 | 13,119 |
| February 26, 2026 | 7.11 | 7.16 | 7.16 | 7.16 | 7.11 | 38,941 |
| February 25, 2026 | 7.16 | 7.17 | 7.17 | 7.17 | 7.15 | 54,308 |
| February 24, 2026 | 7.17 | 7.16 | 7.16 | 7.17 | 7.14 | 43,355 |
| February 23, 2026 | 7.15 | 7.16 | 7.16 | 7.19 | 7.15 | 186,212 |
| February 20, 2026 | 7.16 | 7.17 | 0 | 7.2 | 7.16 | 10,928 |
| February 19, 2026 | 7.13 | 7.16 | 0 | 7.18 | 7.13 | 12,263 |
| February 18, 2026 | 7.15 | 7.17 | 0 | 7.17 | 7.15 | 91,558 |
| February 17, 2026 | 7.15 | 7.14 | 0 | 7.16 | 7.14 | 110,149 |
| February 16, 2026 | 7.2 | 7.16 | 0 | 7.2 | 7.16 | 14 |
| February 13, 2026 | 7.17 | 7.15 | 0 | 7.18 | 7.15 | 41,206 |
| February 12, 2026 | 7.13 | 7.17 | 0 | 7.19 | 7.13 | 12,644 |
| February 11, 2026 | 7.17 | 7.17 | 0 | 7.18 | 7.16 | 38,746 |
| February 10, 2026 | 7.18 | 7.17 | 0 | 7.18 | 7.17 | 39,392 |
| February 09, 2026 | 7.22 | 7.18 | 0 | 7.22 | 7.17 | 22,152 |
| February 06, 2026 | 7.2 | 7.16 | 0 | 7.2 | 7.16 | 16,062 |
| February 05, 2026 | 7.19 | 7.17 | 0 | 7.19 | 7.17 | 23,066 |
| February 04, 2026 | 7.23 | 7.18 | 0 | 7.23 | 7.17 | 39,871 |
| February 03, 2026 | 7.23 | 7.18 | 0 | 7.23 | 7.18 | 1.21M |
| February 02, 2026 | 7.19 | 7.19 | 0 | 7.2 | 7.17 | 11,324 |
| January 30, 2026 | 7.19 | 7.17 | 0 | 7.19 | 7.17 | 308,612 |
| January 29, 2026 | 7.2 | 7.17 | 0 | 7.2 | 7.17 | 62,977 |
| January 28, 2026 | 7.19 | 7.18 | 0 | 7.19 | 7.17 | 14,273 |
| January 27, 2026 | 7.18 | 7.18 | 0 | 7.19 | 7.17 | 30,528 |
| January 26, 2026 | 7.21 | 7.18 | 0 | 7.21 | 7.17 | 39,869 |
| January 23, 2026 | 7.2 | 7.18 | 0 | 7.2 | 7.16 | 39,492 |
| January 22, 2026 | 7.19 | 7.2 | 0 | 7.2 | 7.19 | 12,887 |
| January 21, 2026 | 7.16 | 7.18 | 0 | 7.18 | 7.16 | 12,219 |
| January 20, 2026 | 7.15 | 7.16 | 0 | 7.17 | 7.15 | 19,294 |
| January 19, 2026 | 7.16 | 7.16 | 0 | 7.18 | 7.13 | 27,486 |
| January 16, 2026 | 7.17 | 7.16 | 0 | 7.17 | 7.15 | 65,882 |
| January 15, 2026 | 7.12 | 7.15 | 0 | 7.19 | 7.12 | 79,115 |
| January 14, 2026 | 7.12 | 7.15 | 0 | 7.17 | 7.12 | 7,246 |
| January 13, 2026 | 7.13 | 7.16 | 0 | 7.16 | 7.13 | 25,175 |
| January 12, 2026 | 7.19 | 7.14 | 0 | 7.19 | 7.14 | 20,839 |
| January 09, 2026 | 7.16 | 7.16 | 0 | 7.16 | 7.12 | 108,531 |