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

104.05

-0.18(-0.17%)

Updated at March 13 04:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	104.82	104.05	104.05	104.82	103.88	573
March 12, 2026	104.3	104.23	104.23	105.14	104.23	110
March 11, 2026	105.35	104.48	104.48	105.35	104.41	445
March 10, 2026	105.37	104.84	104.84	105.6	104.77	396
March 09, 2026	104.19	104.87	104.87	104.87	104.19	411
March 06, 2026	105.41	104.72	104.72	105.41	104.42	55
March 05, 2026	105.65	104.93	104.93	105.66	104.72	69
March 04, 2026	104.36	104.58	104.58	105	104.03	17,275
March 03, 2026	105.13	104.58	104.58	105.17	104.28	513
March 02, 2026	103.86	104.7	104.7	104.7	103.5	847
February 27, 2026	105.16	104.54	104.54	105.16	104.42	8,559
February 26, 2026	105.33	104.76	104.76	105.39	104.76	173
February 25, 2026	105.51	104.93	104.93	105.51	104.93	33
February 24, 2026	105.46	104.98	104.98	105.54	104.93	493
February 23, 2026	105.52	104.97	104.97	105.67	104.78	901
February 20, 2026	104.67	104.98	0	104.98	104.67	46
February 19, 2026	105.49	105.02	0	105.66	104.98	15
February 18, 2026	105.2	105.08	0	105.2	104.53	92
February 17, 2026	105.26	104.83	0	105.49	104.59	101
February 16, 2026	105.32	104.9	0	105.32	104.9	23
February 13, 2026	105.5	104.85	0	105.5	104.85	64
February 12, 2026	104.81	105.23	0	105.25	104.81	69
February 11, 2026	105.07	104.94	0	105.23	104.94	339
February 10, 2026	105.5	105.07	0	105.5	105.05	187
February 09, 2026	105.05	105.21	0	105.28	105.05	192
February 06, 2026	105.1	105.16	0	105.66	105.1	696
February 05, 2026	105.46	105.15	0	105.76	105.15	12
February 04, 2026	105.06	105.14	0	105.86	105.05	240
February 03, 2026	105.06	105.32	0	105.54	105.06	672
February 02, 2026	105.05	105.45	0	105.45	105.05	639
January 30, 2026	105.34	105.26	0	105.7	105.14	536
January 29, 2026	105.39	105.07	0	105.99	105.05	10,784
January 28, 2026	104.81	105.24	0	105.38	104.81	9,160
January 27, 2026	105.69	105.39	0	105.69	104.84	2,719
January 26, 2026	104.75	105.33	0	105.33	104.74	165
January 23, 2026	105.63	105.52	0	105.87	105.4	972
January 22, 2026	105.45	105.34	0	105.67	104.93	414
January 21, 2026	105.35	105.06	0	105.35	105	3,003
January 20, 2026	104.88	104.89	0	105.35	104.88	146
January 19, 2026	104.72	104.97	0	105.1	104.72	417
January 16, 2026	105.46	104.85	0	105.46	104.85	430
January 15, 2026	105.07	105.07	0	105.41	105.07	350
January 14, 2026	104.38	105.02	0	105.02	104.37	742
January 13, 2026	105	104.88	0	105	104.54	135
January 12, 2026	104.53	104.94	0	104.94	104.53	1,190
January 09, 2026	105.08	104.81	0	105.08	104.26	38
January 08, 2026	105.02	104.75	0	105.02	104.61	2,033
January 07, 2026	105.07	104.69	0	105.07	104.17	100
January 06, 2026	104.27	104.51	0	105.26	104.27	864
January 05, 2026	105.02	104.45	0	105.02	104.07	59
January 02, 2026	105.33	104.4	0	105.33	104.4	118
December 31, 2025	105.07	104.39	0	105.07	104.1	357
December 30, 2025	105.15	104.41	0	105.15	104.19	28
December 29, 2025	104.97	104.62	0	105.32	104.57	572
December 24, 2025	104.99	104.72	0	104.99	104.71	21
December 23, 2025	104.75	104.62	0	104.76	104.57	125
December 22, 2025	104.92	104.37	0	104.92	104.37	279
December 19, 2025	104.95	104.45	0	104.95	104.05	260
December 18, 2025	104.6	104.18	0	104.65	104.18	816
December 17, 2025	104.34	104.07	0	104.4	104.05	1,222