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
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
November 21, 2025	86.33	86.01	86.01	86.33	85.91	11,463
November 20, 2025	86.28	85.9	85.9	86.28	85.75	16,346
November 19, 2025	86.11	86	86	86.11	85.82	10,920
November 18, 2025	85.63	85.87	85.87	86.02	85.63	2,302
November 17, 2025	85.9	86.06	86.06	86.06	85.76	4,815
November 14, 2025	86.28	85.93	85.93	86.28	85.83	7,511
November 13, 2025	86.22	86.2	86.2	86.39	86.04	8,441
November 12, 2025	85.92	86.36	86.36	86.36	85.92	5,740
November 11, 2025	86.44	86.29	86.29	86.44	86.02	13,446
November 10, 2025	86.09	86.19	86.19	86.19	85.89	4,972
November 07, 2025	86.51	85.99	85.99	86.51	85.99	7,052
November 06, 2025	86.1	86.27	86.27	86.27	86	5,085
November 05, 2025	86.21	85.96	85.96	86.3	85.96	6,642
November 04, 2025	86.06	86.33	86.33	86.33	86.02	9,900
November 03, 2025	86.6	86.01	86.01	86.6	85.96	12,785
October 31, 2025	86.65	86.39	86.39	86.65	86.21	10,893
October 30, 2025	86.87	86.57	86.57	86.87	86.3	10,517
October 29, 2025	86.89	86.97	86.97	86.97	86.81	7,643
October 28, 2025	86.58	86.94	86.94	86.99	86.58	5,980
October 27, 2025	87.01	86.96	86.96	87.01	86.62	19,076
October 24, 2025	87.08	86.89	86.89	87.08	86.67	6,344
October 23, 2025	87.06	86.69	86.69	87.06	86.59	17,138
October 22, 2025	87.14	86.73	86.73	87.14	86.67	4,741
October 21, 2025	87.09	86.97	86.97	87.09	86.64	2,721
October 20, 2025	86.11	86.66	86.66	86.71	86.11	2,352
October 17, 2025	87.08	86.56	86.56	87.08	86.46	12,026
October 16, 2025	86.78	86.62	86.62	86.78	86.46	4,770
October 15, 2025	88.53	88.23	86.51	88.53	88.2	12,279

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