iShares $ Corp Bond Interest Rate Hedged UCITS ETF USD (Dist) - LQDH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	105.45	104.81	104.81	105.45	104.81	21
September 30, 2025	104.51	104.7	104.7	105.3	104.51	1,230
September 29, 2025	105.11	104.91	104.91	105.13	104.91	2,397
September 26, 2025	105.23	104.67	104.67	105.24	104.67	340
September 25, 2025	105.25	104.49	104.49	105.25	104.49	285
September 24, 2025	105.3	104.89	104.89	105.3	104.69	353
September 23, 2025	105.26	104.89	104.89	105.26	104.88	3,691
September 22, 2025	105.52	104.94	104.94	105.52	104.82	165
September 19, 2025	105.54	105.11	105.11	105.54	105.09	868
September 18, 2025	105.24	104.7	104.7	105.24	104.26	520
September 17, 2025	104.88	104.72	104.72	104.93	104.32	256
September 16, 2025	104.37	104.91	104.91	105.36	104.37	161
September 15, 2025	105.33	104.85	104.85	105.33	104.35	3,384
September 12, 2025	104.76	104.64	104.64	105.15	104.47	1,383
September 11, 2025	105.05	104.57	104.57	105.05	104.24	1,055
September 10, 2025	105.85	105.78	104.56	105.85	105.57	401
September 09, 2025	106.05	105.48	104.26	106.05	105.23	1,551
September 08, 2025	106.16	105.45	105.45	106.16	105.24	634
September 05, 2025	105.75	105.44	105.44	105.75	105.44	863
September 04, 2025	105.63	105.52	105.52	105.63	105.33	28
September 03, 2025	105.72	105.16	105.16	105.72	105.16	956
September 02, 2025	105.64	104.84	104.84	105.64	104.84	39
September 01, 2025	105.54	105.13	105.13	105.54	104.72	48
August 29, 2025	104.81	105.04	105.04	105.71	104.81	113
August 28, 2025	105.63	105.27	105.27	105.75	104.67	179
August 27, 2025	105.5	105.38	105.38	105.74	105.25	904
August 26, 2025	105.2	105.36	105.36	105.73	105.2	5,475
August 22, 2025	105.67	105.47	105.47	105.67	105.11	1,128
August 21, 2025	105.4	105.31	105.31	105.4	105.11	333
August 20, 2025	105.86	105.28	105.28	105.86	104.88	2,488
August 19, 2025	105.92	105.48	105.48	105.93	105.36	211

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