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
September 08, 2025	87.88	87.75	87.75	87.88	87.52	2,964
September 05, 2025	87.3	87.59	87.59	87.66	87.2	5,089
September 04, 2025	86.94	86.98	86.98	87.08	86.9	3,142
September 03, 2025	86.35	86.87	86.87	86.87	86.35	6,915
September 02, 2025	86.89	86.42	86.42	86.89	86.34	10,692
September 01, 2025	86.91	86.73	86.73	86.91	86.62	2,950
August 29, 2025	87	86.72	86.72	87	86.72	2,886
August 28, 2025	86.6	87.06	87.06	87.06	86.6	1,041
August 27, 2025	86.9	86.78	86.78	86.91	86.74	4,121
August 26, 2025	86.68	86.68	86.68	86.88	86.6	1,531
August 25, 2025	87.2	86.84	86.84	87.2	86.7	4,160
August 22, 2025	86.53	87.04	87.04	87.05	86.51	5,866
August 21, 2025	87.1	86.61	86.61	87.1	86.57	3,275
August 20, 2025	87.02	86.83	86.83	87.02	86.64	15,804
August 19, 2025	86.98	86.67	86.67	86.98	86.54	1,040
August 18, 2025	87.1	86.58	86.58	87.1	86.55	1,029
August 15, 2025	87.24	86.87	86.87	87.24	86.7	2,130
August 14, 2025	87.3	86.82	86.82	87.3	86.82	9,078
August 13, 2025	86.75	87.15	87.15	87.15	86.75	6,734
August 12, 2025	86.5	86.77	86.77	86.85	86.5	3,496
August 11, 2025	87	86.63	86.63	87	86.63	1,387
August 08, 2025	86.47	86.68	86.68	86.88	86.47	5,977
August 07, 2025	87.19	86.88	86.88	87.19	86.84	9,344
August 06, 2025	87.16	86.8	86.8	87.16	86.75	4,431
August 05, 2025	87.2	86.98	86.98	87.2	86.77	4,377
August 04, 2025	86.64	86.82	86.82	86.95	86.59	9,934
August 01, 2025	86.56	86.78	86.78	86.78	86.1	6,592
July 31, 2025	86.78	86.43	86.43	86.78	86.37	1,918
July 30, 2025	86.35	86.33	86.33	86.54	86.26	19,521
July 29, 2025	86.34	86.31	86.31	86.36	86.13	15,414
July 28, 2025	86.56	86.21	86.21	86.56	86.16	13,034
July 25, 2025	86.31	86.12	86.12	86.31	86.04	4,747
July 24, 2025	86	86.33	86.33	86.33	86	5,957
July 23, 2025	86.57	86.36	86.36	86.72	86.21	80,662
July 22, 2025	86.01	86.34	86.34	86.39	86.01	10,153
July 21, 2025	86.39	86.26	86.26	86.39	86.02	3,857
July 18, 2025	86.26	86.13	86.13	86.26	85.79	48,477
July 17, 2025	85.7	85.9	85.9	85.99	85.59	7,483
July 16, 2025	85.96	85.63	85.63	85.96	85.55	2,259
July 15, 2025	86.18	85.72	85.72	86.18	85.7	3,609
July 14, 2025	86.25	85.79	85.79	86.25	85.71	4,924
July 11, 2025	86.37	85.91	85.91	86.37	85.76	5,184
July 10, 2025	86.48	86.05	86.05	86.48	86.05	2,684
July 09, 2025	86.25	85.98	85.98	86.25	85.82	5,504
July 08, 2025	85.93	85.91	85.91	86	85.85	3,875
July 07, 2025	86.66	86.06	86.06	86.66	86.05	3,519
July 04, 2025	86.73	86.36	86.36	86.73	86.3	16,211
July 03, 2025	86.41	86.32	86.32	86.52	86.11	7,163
July 02, 2025	86.26	86.33	86.33	86.37	86.15	3,943
July 01, 2025	86.72	86.29	86.29	86.72	86.26	3,216
June 30, 2025	85.84	86.21	86.21	86.32	85.84	51,861
June 27, 2025	86.53	86.22	86.22	86.53	86.05	5,578
June 26, 2025	86.19	86.08	86.08	86.19	86.02	7,561
June 25, 2025	86.49	86.02	86.02	86.49	85.95	6,533
June 24, 2025	85.97	86.06	86.06	86.13	85.76	5,991
June 23, 2025	85.55	85.93	85.93	86	85.55	3,671
June 20, 2025	86	85.57	85.57	86	85.41	8,456
June 19, 2025	85.73	85.54	85.54	85.73	85.51	3,529
June 18, 2025	85.39	85.94	85.94	85.94	85.39	3,296
June 17, 2025	85.28	85.58	85.58	85.67	85.28	10,715

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