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
January 14, 2026	104.38	105.02	105.02	105.02	104.37	735
January 13, 2026	105	104.88	104.88	105	104.54	133
January 12, 2026	104.53	104.94	104.94	104.94	104.53	1,190
January 09, 2026	105.08	104.81	104.81	105.08	104.26	38
January 08, 2026	105.02	104.75	104.75	105.02	104.61	2,033
January 07, 2026	105.07	104.69	104.69	105.07	104.17	94
January 06, 2026	104.27	104.51	104.51	105.26	104.27	864
January 05, 2026	105.02	104.45	104.45	105.02	104.07	59
January 02, 2026	105.33	104.4	104.4	105.33	104.4	118
December 31, 2025	105.07	104.39	104.39	105.07	104.1	357
December 30, 2025	105.15	104.41	104.41	105.15	104.19	28
December 29, 2025	104.97	104.62	104.62	105.32	104.57	572
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

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