Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

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

84.77
-1.40
(-1.62%)
At close: April 17 at 5:36:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202584.8484.8484.4784.7784.774,811
Apr 17, 2025 1.6985 Dividend
Apr 16, 202586.1286.3185.9286.1784.479,662
Apr 15, 202586.0786.0785.6686.0084.3134,088
Apr 14, 202585.0886.0185.0885.6984.0020,259
Apr 11, 202585.6985.6984.6784.8183.1413,350
Apr 10, 202585.7086.4185.6185.7084.0117,228
Apr 9, 202584.5685.4684.3384.9183.2420,404
Apr 8, 202585.7486.4685.7486.0684.3628,039
Apr 7, 202587.2787.2785.7485.9484.2428,415
Apr 4, 202587.1587.6186.9487.4685.735,613
Apr 3, 202587.7287.7287.1687.2985.573,104
Apr 2, 202586.9887.2186.9286.9285.204,342
Apr 1, 202586.9587.1586.8687.1185.397,348
Mar 31, 202587.1287.1286.7586.9285.206,106
Mar 28, 202586.3186.7186.3186.6484.931,378
Mar 27, 202586.1586.4886.1586.3584.652,612
Mar 26, 202586.9286.9286.4386.6284.9218,424
Mar 25, 202586.5486.7886.3886.7885.073,303
Mar 24, 202586.4986.7586.4986.7084.991,444
Mar 21, 202587.1587.1586.6686.9385.215,882
Mar 20, 202587.2587.2586.9187.0585.337,098
Mar 19, 202587.0087.0086.5386.6884.978,446
Mar 18, 202586.7886.7886.3086.5384.8210,600
Mar 17, 202586.4886.7386.3086.6984.9920,282
Mar 14, 202586.6586.6586.2186.3384.623,632
Mar 13, 202586.0386.4186.0386.2184.5147,430
Mar 12, 202586.5486.6486.2886.3684.6614,912
Mar 11, 202587.2787.2786.5086.5984.899,839
Mar 10, 202587.1187.1186.7486.9285.214,926
Mar 7, 202587.0087.1186.7086.7084.995,996
Mar 6, 202586.6586.8386.3386.3384.6317,490
Mar 5, 202586.6287.2486.6286.7985.0855,710
Mar 4, 202587.4887.5087.2787.4585.7295,670
Mar 3, 202587.1987.3787.0687.1885.465,447
Feb 28, 202586.9187.3286.9187.1585.436,618
Feb 27, 202586.8987.2086.8987.1385.416,162
Feb 26, 202587.1987.2786.9987.1385.423,825
Feb 25, 202586.6187.2086.6187.1985.4715,760
Feb 24, 202586.5086.8286.5086.7785.0620,041
Feb 21, 202586.1286.7786.1286.7485.038,054
Feb 20, 202586.3586.4586.2386.3084.603,976
Feb 19, 202586.2786.3086.1186.2384.5312,051
Feb 18, 202586.7186.7186.3186.4284.723,992
Feb 17, 202586.7486.7486.3486.5084.793,537
Feb 14, 202586.6786.6986.2986.5784.863,502
Feb 13, 202585.9686.4585.6686.1884.486,846
Feb 12, 202585.8486.2085.7185.8284.137,677
Feb 11, 202586.7986.7985.9886.1884.493,723
Feb 10, 202586.6986.6986.3186.4184.7117,384
Feb 7, 202586.2386.7286.2386.4984.792,252
Feb 6, 202586.9586.9586.5286.7785.063,646
Feb 5, 202586.4286.7086.3086.4384.7331,033
Feb 4, 202586.3486.4785.9786.4784.7631,014
Feb 3, 202586.2286.4686.0086.4684.769,558
Jan 31, 202586.4786.4786.0986.3984.695,185
Jan 30, 202586.4786.4786.0986.1584.456,877
Jan 29, 202586.4286.4285.9486.0984.408,979
Jan 28, 202586.0686.0685.8986.0584.353,264
Jan 27, 202586.2286.2285.9085.9084.217,402
Jan 24, 202585.5085.7785.5085.7784.085,302
Jan 23, 202586.0586.0585.5085.6783.9811,628
Jan 22, 202586.1186.1185.7486.0084.3127,596
Jan 21, 202585.9685.9685.6585.8284.126,616
Jan 20, 202585.1485.7685.1485.6383.956,545
Jan 17, 202585.7085.7885.2685.2683.5811,745
Jan 16, 202585.3385.5185.2585.5183.831,627
Jan 15, 202585.1085.4684.7285.3683.686,377
Jan 14, 202584.5184.8184.5184.5482.875,503
Jan 13, 202585.0085.0084.5384.5382.877,816
Jan 10, 202585.4085.4084.6684.8983.2112,672
Jan 9, 202584.9885.3684.9885.2683.5815,524
Jan 8, 202584.9585.2984.9585.2483.564,471
Jan 7, 202585.7585.7585.0185.3183.634,754
Jan 6, 202585.2285.6985.2285.5483.859,720
Jan 3, 202585.4585.8785.4585.5183.8229,660
Jan 2, 202586.1286.1285.7285.8384.1424,434
Dec 30, 202485.3085.7785.3085.7784.082,211
Dec 27, 202485.6285.7885.5085.5083.8111,054
Dec 23, 202485.4385.8585.4385.6884.0012,963
Dec 20, 202486.0386.0385.5185.7884.098,602
Dec 19, 202485.5185.8885.5085.8284.1315,637
Dec 18, 202486.8286.8286.3686.4784.776,673
Dec 17, 202486.7186.7186.2686.4884.7726,860
Dec 16, 202486.5486.6186.4586.5084.7912,435
Dec 13, 202486.9586.9586.5086.5884.876,258
Dec 12, 202487.0087.0086.8386.9785.266,310
Dec 11, 202486.7987.2886.7987.2885.5613,877
Dec 10, 202487.1087.2387.0587.2085.4811,623
Dec 9, 202487.5987.5987.1987.2885.564,183
Dec 6, 202487.5287.5287.1287.2685.548,913
Dec 5, 202487.4087.4087.0487.1685.446,176
Dec 4, 202486.5787.2886.5787.2885.568,179
Dec 3, 202487.3987.3986.9487.0285.3014,385
Dec 2, 202487.3187.3186.7587.0685.356,842
Nov 29, 202487.1287.1286.6987.0285.3012,764
Nov 28, 202486.1986.7486.1986.7485.039,827
Nov 27, 202486.2486.6286.2486.4984.795,219
Nov 26, 202486.4086.5186.1786.4184.7048,269
Nov 25, 202486.4986.5086.0686.5084.7920,203
Nov 22, 202485.9086.0685.7585.8284.1316,788
Nov 21, 202486.2486.2485.8186.0484.3511,200
Nov 20, 202485.8485.9485.7585.8184.113,408
Nov 19, 202486.0186.2085.9286.0684.375,420
Nov 18, 202486.0686.0685.6085.9584.266,736
Nov 15, 202486.1586.1585.5685.8184.127,290
Nov 14, 202485.8586.0885.7086.0284.326,159
Nov 13, 202486.0886.2285.8685.9084.2133,821
Nov 12, 202486.4286.4286.0886.0884.399,704
Nov 11, 202486.6386.6386.2186.4584.7515,551
Nov 8, 202486.0386.5486.0386.2584.5531,023
Nov 7, 202485.5686.1385.5685.9384.244,103
Nov 6, 202486.2486.2485.3485.3483.6519,744
Nov 5, 202486.0486.0485.7585.9284.235,471
Nov 4, 202486.0486.0485.7985.7984.1012,619
Nov 1, 202486.0986.1185.7385.8084.116,089
Oct 31, 202486.2586.2585.6385.7884.09166,581
Oct 30, 202485.9586.4285.9586.1184.4120,983
Oct 29, 202486.3886.3885.8385.9784.2814,643
Oct 28, 202486.0586.3086.0586.1784.4812,392
Oct 25, 202486.3086.4986.2686.2984.595,218
Oct 24, 202485.9486.4585.9486.3584.6510,945
Oct 23, 202486.4586.4586.0986.1684.4745,239
Oct 22, 202486.5186.5186.1886.3484.6410,057
Oct 21, 202487.1787.1786.3986.4284.723,419
Oct 18, 202486.6287.1186.6287.1185.395,585
Oct 17, 2024 1.6375 Dividend
Oct 17, 202487.4187.4186.8986.9885.265,514
Oct 16, 202489.0289.0288.6688.7485.389,553
Oct 15, 202488.7288.7288.4288.6985.3411,099
Oct 14, 202488.2888.3888.1588.3785.0312,006
Oct 11, 202488.6988.6988.1488.5185.166,430
Oct 10, 202488.5288.5288.1788.1784.8411,697
Oct 9, 202488.8188.8188.3188.5285.174,731
Oct 8, 202488.1288.5188.1288.2984.9610,325
Oct 7, 202488.9688.9688.3588.4685.127,142
Oct 4, 202488.8789.1288.6288.6585.3016,830
Oct 3, 202489.5989.5989.1789.1785.802,222
Oct 2, 202489.8989.8989.1889.2285.847,554
Oct 1, 202489.3289.6289.2989.4786.0912,561
Sep 30, 202489.5889.5889.1389.2885.9111,334
Sep 27, 202489.3989.3989.0389.3085.939,585
Sep 26, 202489.1089.2988.9689.1085.736,352
Sep 25, 202489.6189.6189.0889.1285.7514,439
Sep 24, 202489.2389.4089.0089.4086.028,303
Sep 23, 202489.4389.4389.0489.1085.733,493
Sep 20, 202488.8489.3488.8489.1985.829,578
Sep 19, 202488.9689.3588.9689.2585.889,075
Sep 18, 202489.0989.3789.0989.2285.847,793
Sep 17, 202489.4989.5389.3289.3685.9811,534
Sep 16, 202489.6089.6089.1889.2485.865,490
Sep 13, 202489.3689.3689.1089.2385.865,701
Sep 12, 202489.0989.0988.9189.0285.6527,197
Sep 11, 202488.9589.2488.9489.0785.718,915
Sep 10, 202488.7089.0288.7088.8985.5316,274
Sep 9, 202489.0589.0588.5988.8385.486,710
Sep 6, 202488.4689.0588.4688.9385.576,961
Sep 5, 202488.6888.6888.4088.5785.225,217
Sep 4, 202487.8688.4487.8688.3084.9618,833
Sep 3, 202488.1788.2387.9188.2384.907,623
Sep 2, 202488.0088.0087.8487.9284.599,759
Aug 30, 202488.2888.2888.0788.1784.8312,755
Aug 29, 202488.1388.3288.0888.1084.775,494
Aug 28, 202488.0488.3488.0488.2484.903,249
Aug 27, 202488.5688.5688.0188.2084.8711,731
Aug 26, 202488.8388.8388.2188.3685.0266,349
Aug 23, 202488.2788.4888.1088.3585.017,784
Aug 22, 202488.2788.4088.0888.1484.813,398
Aug 21, 202488.0988.3788.0988.1984.858,196
Aug 20, 202487.9588.2187.9488.2184.884,506
Aug 19, 202488.0588.0887.9387.9784.655,471
Aug 16, 202488.1788.1787.8087.8084.489,873
Aug 15, 202488.2288.2287.5787.7184.393,602
Aug 14, 202487.9188.0187.7588.0084.685,439
Aug 13, 202487.7187.7487.3987.7484.435,727
Aug 12, 202486.9287.4086.9287.4084.094,341
Aug 9, 202487.4787.4787.1987.3484.044,615
Aug 8, 202487.1787.2986.9487.1783.8721,982
Aug 7, 202487.5987.5987.1187.1183.8210,150
Aug 6, 202487.7687.7687.2687.5384.2216,630
Aug 5, 202488.1988.1987.1587.1583.8512,742
Aug 2, 202487.6987.7587.2487.7184.398,454
Aug 1, 202487.0187.3587.0187.3584.0526,230
Jul 31, 202486.4386.9986.4386.9383.648,955
Jul 30, 202486.6686.7086.4986.6583.378,311
Jul 29, 202486.6586.7286.5686.6583.375,285
Jul 26, 202486.5686.5686.1286.3583.092,710
Jul 25, 202486.4986.4986.1786.2382.9717,105
Jul 24, 202485.9186.4485.9186.3683.1066,001
Jul 23, 202485.8486.3785.8486.3383.075,934
Jul 22, 202486.1586.4686.1586.1582.8912,744
Jul 19, 202486.1186.4486.1186.3083.036,487
Jul 18, 202486.6286.6886.4886.5983.3110,689
Jul 17, 202486.8586.8586.3386.6383.362,566
Jul 16, 202486.7486.7486.3686.5483.277,229
Jul 15, 202486.4686.4786.3086.4083.1313,837
Jul 12, 202486.6986.6986.2086.3683.1010,763
Jul 11, 202486.0986.5085.9786.4783.2010,724
Jul 10, 202486.3086.3085.8785.8782.6221,501
Jul 9, 202486.1386.1385.7585.8182.5752,348
Jul 8, 202486.0186.0585.8586.0582.8014,908
Jul 5, 202486.0686.0685.6486.0382.7822,724
Jul 4, 202485.7285.7285.5885.6982.457,329
Jul 3, 202485.6485.7785.2985.7482.5018,174
Jul 2, 202485.4985.4985.0585.2081.989,056
Jul 1, 202485.5385.5385.0085.1781.9511,584
Jun 28, 202485.7885.8985.5285.7582.5012,689
Jun 27, 202485.5885.7885.4385.7882.546,000
Jun 26, 202485.7485.7685.4985.4982.261,912
Jun 25, 202486.1386.1385.7885.9182.6623,303
Jun 24, 202486.0886.0885.7085.8382.588,896
Jun 21, 202486.1886.1885.6285.7382.4910,918
Jun 20, 202486.2586.2585.7285.7282.4811,699
Jun 19, 202486.0286.0485.8686.0282.773,903
Jun 18, 202485.7485.9785.5485.9782.726,669
Jun 17, 202485.8485.9785.6285.8182.564,188
Jun 14, 202485.6386.1385.6386.0882.829,264
Jun 13, 202486.0386.0385.6285.8082.567,736
Jun 12, 202485.2885.9985.2585.9982.7410,149
Jun 11, 202484.9685.1584.9685.0781.8615,236
Jun 10, 202485.2385.2384.8985.0181.793,825
Jun 7, 202485.4885.6985.1185.1581.934,202
Jun 6, 202486.1086.1085.6385.7282.486,984
Jun 5, 202485.2285.7985.2285.5982.355,522
Jun 4, 202485.1485.5685.1485.4882.2510,673
Jun 3, 202485.1585.3684.9785.3082.088,081
May 31, 202484.8084.9784.6084.8781.673,422
May 30, 202484.8384.8384.4884.8081.596,618
May 29, 202484.6084.6984.5084.5281.324,936
May 28, 202484.9785.1284.8984.9981.787,887
May 27, 202485.3485.3484.9185.0581.846,271
May 24, 202484.5184.9984.5184.8681.655,965
May 23, 202485.5385.5384.8584.8681.6515,093
May 22, 202485.4685.4685.0385.2081.9812,581
May 21, 202485.5085.5085.0585.2882.057,849
May 20, 202485.4285.4285.0185.1581.9319,588
May 17, 202485.0485.3485.0485.1181.8914,819
May 16, 202485.4685.5385.3385.4282.1910,862
May 15, 202484.9885.3984.9285.3982.1612,287
May 14, 202484.5384.8984.5384.7681.5619,354
May 13, 202484.8184.9584.7584.7781.5714,513
May 10, 202484.9585.0884.6984.8181.6014,022
May 9, 202484.9584.9584.7184.8781.67586
May 8, 202484.9784.9884.8384.8381.6345,337
May 7, 202485.3085.3085.0785.1481.928,511
May 6, 202485.0585.1384.7484.8881.6717,187
May 3, 202483.9584.8783.9584.7981.5818,829
May 2, 202484.4684.4684.0584.1981.016,093
Apr 30, 202484.4684.4683.8783.8980.7216,393
Apr 29, 202483.9884.2083.9884.0480.876,338
Apr 26, 202483.8584.0383.7983.9880.816,182
Apr 25, 202483.9583.9783.5083.5780.4134,067
Apr 24, 202484.3784.3783.7183.7780.6013,017
Apr 23, 202483.7984.2983.7984.2181.0322,402
Apr 22, 202483.6884.0883.6884.0780.898,796
Apr 19, 202483.9884.1483.8783.9080.7312,690
Apr 18, 2024 1.5784 Dividend
Apr 18, 202483.8184.1083.8183.8980.7214,156
Apr 17, 202485.1985.4985.1885.4480.6936,382

Related Tickers