iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) - IBCQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.15	87.06	87.06	87.35	86.75	6,694
February 19, 2026	87.07	87.16	87.16	87.16	86.95	7,973
February 18, 2026	87.16	87.04	87.04	87.17	86.98	4,707
February 17, 2026	87.26	87.11	87.11	87.29	87.02	14,970
February 16, 2026	87.44	87.1	87.1	87.44	86.99	8,701
February 13, 2026	86.8	87.01	87.01	87.15	86.68	23,072
February 12, 2026	86.81	86.92	86.92	86.92	86.69	11,468
February 11, 2026	86.87	86.65	86.65	86.87	86.52	8,318
February 10, 2026	86.36	86.89	86.89	86.89	86.36	7,356
February 09, 2026	86.53	86.6	86.6	86.6	86.31	13,440
February 06, 2026	86.47	86.6	86.6	86.63	86.46	9,982
February 05, 2026	86.42	86.46	86.46	86.6	86.32	9,865
February 04, 2026	86.06	86.4	86.4	86.47	86.06	15,432
February 03, 2026	86.34	86.39	86.39	86.65	86.28	17,556
February 02, 2026	86.52	86.45	86.45	86.59	86.32	42,817
January 30, 2026	86.24	86.39	86.39	86.51	86.24	19,935
January 29, 2026	86.65	86.35	86.35	86.65	86.34	4,650
January 28, 2026	86.27	86.36	86.36	86.53	86.27	5,523
January 27, 2026	86.5	86.61	86.61	86.61	86.44	7,883
January 26, 2026	86.59	86.41	86.41	86.63	86.37	9,681
January 23, 2026	86.58	86.36	86.36	86.6	86.36	10,790
January 22, 2026	86.61	86.35	86.35	86.61	86.31	5,962
January 21, 2026	85.91	86.22	86.22	86.29	85.91	13,550
January 20, 2026	86.28	86.06	86.06	86.28	85.99	6,451
January 19, 2026	86.64	86.37	86.37	86.64	86.17	10,950
January 16, 2026	86.44	86.45	86.45	86.58	86.27	9,802
January 15, 2026	86.57	86.44	86.44	86.66	86.44	11,733
January 14, 2026	86.31	86.58	86.58	86.58	86.31	13,802
January 13, 2026	86.54	86.38	86.38	86.54	86.26	25,379
January 12, 2026	86.4	86.6	86.6	86.6	86.25	7,637
January 09, 2026	86.26	86.34	86.34	86.39	86.21	6,803
January 08, 2026	86.5	86.56	86.56	86.56	86.19	16,102
January 07, 2026	86.05	86.36	86.36	86.47	86.05	7,777
January 06, 2026	86.2	86.2	86.2	86.31	86.11	13,044
January 05, 2026	86.29	86	86	86.29	86	14,206
January 02, 2026	86.12	86.08	86.08	86.32	86.06	14,509
December 30, 2025	86.35	86.16	86.16	86.4	86.16	1,440
December 29, 2025	86.33	86.56	86.56	86.56	86.29	3,000
December 23, 2025	86.19	86.13	86.13	86.19	85.87	10,694
December 22, 2025	86.01	86.14	86.14	86.14	85.92	10,508
December 19, 2025	86.2	86.07	86.07	86.2	85.98	3,526
December 18, 2025	86.28	86.44	86.44	86.44	86.07	34,344
December 17, 2025	85.95	86.04	86.04	86.1	85.95	13,124
December 16, 2025	85.79	86.16	86.16	86.16	85.79	9,719
December 15, 2025	86.2	85.92	85.92	86.2	85.92	49,234
December 12, 2025	86.32	85.84	85.84	86.32	85.84	7,636
December 11, 2025	86.28	86.21	86.21	86.34	86.1	5,653
December 10, 2025	86.22	86.14	86.14	86.22	85.81	8,593
December 09, 2025	86	85.97	85.97	86.12	85.85	12,706
December 08, 2025	86.15	85.98	85.98	86.22	85.88	4,401
December 05, 2025	86.08	86.01	86.01	86.33	86.01	4,090
December 04, 2025	86.52	86.37	86.37	86.52	86.23	5,155
December 03, 2025	86.11	86.41	86.41	86.44	86.11	4,023
December 02, 2025	86.47	86.36	86.36	86.47	86.13	6,617
December 01, 2025	86.36	86.05	86.05	86.45	86.05	5,601
November 28, 2025	86.21	86.33	86.33	86.7	85.77	6,429
November 27, 2025	86.25	86.48	86.48	86.62	86.25	11,554
November 26, 2025	86.1	86.43	86.43	86.54	86.1	33,234
November 25, 2025	86.59	86.33	86.33	86.59	86.2	6,789
November 24, 2025	85.84	86.18	86.18	86.25	85.84	11,410

iShares Global Corp Bond EUR Hedged UCITS ETF (Dist) (IBCQ.DE) XETRA