iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Dist) (LQDH.L) LSE

104.72

+0.1(+0.10%)

Updated at December 24 12:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	104.99	104.72	104.72	104.99	104.71	21
December 23, 2025	104.75	104.62	104.62	104.76	104.57	125
December 22, 2025	104.92	104.37	104.37	104.92	104.37	279
December 19, 2025	104.95	104.45	104.45	104.95	104.05	260
December 18, 2025	104.6	104.18	104.18	104.65	104.18	816
December 17, 2025	104.34	104.07	104.07	104.4	104.05	1,222
December 16, 2025	104.73	104.33	104.33	104.73	103.77	25
December 15, 2025	103.71	104.49	104.49	104.69	103.71	2,924
December 12, 2025	105	104.16	104.16	105	104.02	1,173
December 11, 2025	104.07	104.35	104.35	105.06	104.04	654
December 10, 2025	105.11	105.88	105.88	106.1	105.11	38
December 09, 2025	106.25	105.75	105.75	106.25	105.27	45
December 08, 2025	106.15	105.58	105.58	106.34	105.23	448
December 05, 2025	105.06	105.51	105.51	105.51	105.06	1,078
December 04, 2025	105.04	105.5	105.5	105.5	105.04	50
December 03, 2025	105.65	105.5	105.5	105.66	105.5	49
December 02, 2025	105.72	105.45	105.45	105.72	105.45	148
December 01, 2025	105.31	105.01	105.01	105.78	105.01	438
November 28, 2025	105.25	105.17	105.17	105.25	105.17	92
November 27, 2025	104.71	104.92	104.92	105.67	104.71	66
November 26, 2025	104.6	105.01	105.01	105.13	104.49	446
November 25, 2025	105.27	104.97	104.97	105.27	104.86	108
November 24, 2025	104.79	104.47	104.47	104.96	104.47	4,702
November 21, 2025	104.73	104.25	104.25	104.74	104.16	5,168
November 20, 2025	105.11	104.67	104.67	105.11	104.62	103
November 19, 2025	104.58	104.76	104.76	104.97	104.58	604
November 18, 2025	104.81	104.3	104.3	104.81	104.15	490
November 17, 2025	105.02	104.6	104.6	105.02	104.29	870
November 14, 2025	105.17	104.73	104.73	105.17	104.64	144
November 13, 2025	105.18	104.47	104.47	105.18	104.47	500
November 12, 2025	105.88	104.63	104.63	105.88	104.63	426
November 11, 2025	105.12	104.66	104.66	105.13	104.59	1,126
November 10, 2025	104.64	104.53	104.53	105.29	104.53	613
November 07, 2025	105.2	104.46	104.46	105.2	104.46	357
November 06, 2025	105.16	104.53	104.53	105.16	104.53	261
November 05, 2025	104.09	104.58	104.58	104.74	104.09	793
November 04, 2025	103.79	104.43	104.43	104.6	103.79	35
November 03, 2025	104.7	104.17	104.17	105.25	104.17	2,270
October 31, 2025	105.39	104.66	104.66	105.39	104.66	296
October 30, 2025	104.79	104.96	104.96	105.51	104.79	195
October 29, 2025	105.66	105.24	105.24	105.66	104.67	33
October 28, 2025	105.73	105.13	105.13	105.73	105.13	732
October 27, 2025	105	105.2	105.2	105.71	104.75	783
October 24, 2025	105.42	105.04	105.04	105.42	104.58	632
October 23, 2025	105.39	104.94	104.94	105.39	104.72	904
October 22, 2025	105.28	104.67	104.67	105.28	104.62	287
October 21, 2025	105.3	104.81	104.81	105.3	104.37	1,108
October 20, 2025	105.34	105.08	105.08	105.48	104.9	1,169
October 17, 2025	105.13	104.56	104.56	105.13	104.17	269
October 16, 2025	104.38	104.91	104.91	104.94	104.38	30
October 15, 2025	105.03	104.73	104.73	105.36	104.65	205
October 14, 2025	104.58	104.57	104.57	105.17	104.28	509
October 13, 2025	104.31	104.28	104.28	104.55	104.28	432
October 10, 2025	105.26	104.66	104.66	105.26	104.58	349
October 09, 2025	105.53	104.96	104.96	105.53	104.88	663
October 08, 2025	105.44	105.09	105.09	105.44	105.09	474
October 07, 2025	105.26	104.9	104.9	105.26	104.9	373
October 06, 2025	105.82	105.14	105.14	105.82	105.14	118
October 03, 2025	105.27	105.03	105.03	105.43	105.03	413
October 02, 2025	105.4	105	105	105.4	105	387