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

LSE - Delayed Quote USD

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

102.06
-0.21
(-0.21%)
At close: April 30 at 4:35:04 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.00102.06102.0698
Apr 29, 2025103.17103.17102.25102.27102.277,121
Apr 28, 2025103.28103.28102.43102.73102.73688
Apr 25, 2025102.03102.47102.03102.47102.47504
Apr 24, 2025102.42102.42102.37102.44102.441,069
Apr 23, 2025101.92102.80101.92102.80102.80923
Apr 22, 2025102.20102.58101.67101.68101.68499
Apr 17, 2025102.43102.61102.12102.22102.22872
Apr 16, 2025102.23102.25101.74102.09102.09696
Apr 15, 2025102.05102.06101.41101.41101.411,128
Apr 14, 2025101.84102.31101.80102.19102.19556
Apr 11, 2025102.11102.11100.86101.41101.41466
Apr 10, 2025101.08101.96101.07101.10101.101,374
Apr 9, 2025100.95100.9599.27100.60100.601,136
Apr 8, 2025101.09101.55100.50101.55101.552,101
Apr 7, 2025100.00100.6999.35100.69100.694,423
Apr 4, 2025101.58101.70100.64100.99100.9912,402
Apr 3, 2025103.18103.18101.59101.57101.572,628
Apr 2, 2025102.80102.80102.09102.09102.09520
Apr 1, 2025102.80102.80102.07102.07102.071,867
Mar 31, 2025102.65103.03102.06102.06102.061,609
Mar 28, 2025103.28103.28102.56102.56102.56312
Mar 27, 2025102.29103.15102.29102.85102.85513
Mar 26, 2025102.89103.41102.47102.88102.881,432
Mar 25, 2025103.33103.33102.84102.93102.931,405
Mar 24, 2025103.15103.15102.83102.94102.94452
Mar 21, 2025102.32103.25102.32102.38102.385,429
Mar 20, 2025103.34103.34102.87102.96102.964,197
Mar 19, 2025103.06103.06102.09102.66102.662,705
Mar 18, 2025103.04103.04102.43102.53102.53541
Mar 17, 2025102.71102.71102.45102.61102.611,473
Mar 14, 2025102.44102.44102.19102.19102.19777
Mar 13, 2025 1.219 Dividend
Mar 13, 2025102.26102.73101.85102.01102.012,189
Mar 12, 2025103.64103.64103.23103.63102.4117,133
Mar 11, 2025103.86103.86103.25103.46102.246,409
Mar 10, 2025104.38104.38103.49103.65102.434,238
Mar 7, 2025104.40104.40103.63103.91102.693,779
Mar 6, 2025104.22104.22103.86103.86102.643,342
Mar 5, 2025104.20104.20103.60103.65102.433,839
Mar 4, 2025103.55103.74103.27103.37102.153,586
Mar 3, 2025104.18104.18103.65103.61102.40662
Feb 28, 2025104.19104.19103.75103.75102.532,191
Feb 27, 2025104.10104.22103.91103.92102.7033,854
Feb 26, 2025104.25104.46104.14104.19102.965,331
Feb 25, 2025104.68104.68104.00104.29103.06561
Feb 24, 2025104.86104.92104.01104.50103.27330
Feb 21, 2025104.93104.93104.33104.62103.39297
Feb 20, 2025104.70104.71104.62104.62103.391,146
Feb 19, 2025104.79104.79104.64104.74103.511,942
Feb 18, 2025105.16105.16104.28104.46103.23197,503
Feb 17, 2025104.27105.10104.27104.58103.35167
Feb 14, 2025104.61105.02104.58104.60103.37666
Feb 13, 2025105.01105.01104.21104.40103.171,943
Feb 12, 2025104.35104.73104.14104.51103.28678
Feb 11, 2025104.21104.66103.80104.23103.002,027
Feb 10, 2025104.48104.48103.96103.96102.74591
Feb 7, 2025104.23104.71103.87104.09102.873,375
Feb 6, 2025104.57104.57104.06104.27103.04440
Feb 5, 2025104.60104.60104.12104.34103.112,653
Feb 4, 2025104.73104.73104.07104.39103.164,604
Feb 3, 2025104.72104.72103.99104.29103.062,167
Jan 31, 2025104.86104.86104.31104.32103.10570
Jan 30, 2025104.58104.58104.29104.28103.05925
Jan 29, 2025104.44104.46104.18104.25103.03411
Jan 28, 2025104.93104.93104.27104.41103.18623
Jan 27, 2025104.69104.69104.26104.28103.0586
Jan 24, 2025104.81104.81103.95104.47103.25195
Jan 23, 2025104.70104.70104.21104.43103.20560
Jan 22, 2025104.76104.76103.87104.49103.265,911
Jan 21, 2025104.74104.74104.03104.03102.81208
Jan 20, 2025104.33104.33104.01104.16102.93786
Jan 17, 2025104.73104.73103.96103.96102.74587
Jan 16, 2025104.66104.66103.97103.97102.752,220
Jan 15, 2025104.27104.30103.80104.24103.01338
Jan 14, 2025104.08104.08103.23103.68102.461,225
Jan 13, 2025104.56104.56103.75103.86102.64627
Jan 10, 2025104.49104.49103.77103.78102.562,026
Jan 9, 2025103.81104.26103.81103.93102.71281
Jan 8, 2025104.10104.10103.67103.81102.59310
Jan 7, 2025104.14104.14103.61103.72102.50722
Jan 6, 2025103.90104.38103.65103.65102.431,362
Jan 3, 2025104.10104.10103.61103.61102.391,151
Jan 2, 2025104.26104.26103.76103.78102.567,020
Dec 31, 2024104.20104.23103.92104.23103.00363
Dec 30, 2024104.24104.24103.74104.01102.791,176
Dec 27, 2024104.64104.64103.85103.85102.634,982
Dec 24, 2024104.28105.07103.31103.65102.43966
Dec 23, 2024103.70103.80103.52103.80102.58760
Dec 20, 2024103.47103.66103.30103.55102.331,005
Dec 19, 2024103.82103.82103.53103.72102.50437
Dec 18, 2024104.17104.17103.64103.69102.471,324
Dec 17, 2024104.47104.49103.75103.76102.54288
Dec 16, 2024104.11104.11103.16104.00102.782,965
Dec 13, 2024104.04104.04103.58103.58102.36647
Dec 12, 2024 1.3907 Dividend
Dec 12, 2024103.78104.30103.52103.52102.301,289
Dec 11, 2024105.47105.47104.86105.26102.65983
Dec 10, 2024105.08105.08104.71104.77102.171,971
Dec 9, 2024104.84104.84104.54104.59101.99718
Dec 6, 2024104.78104.78104.50104.57101.97707
Dec 5, 2024104.97104.97104.56104.56101.961,975
Dec 4, 2024104.52105.07104.44104.66102.061,033
Dec 3, 2024105.07105.07104.48104.57101.971,134
Dec 2, 2024104.85104.85104.35104.74102.14664
Nov 29, 2024104.76104.76104.08104.71102.115,871
Nov 28, 2024103.92104.58103.92104.29101.70171
Nov 27, 2024104.86104.86103.88104.04101.463,810
Nov 26, 2024105.08105.08104.30104.50101.911,413
Nov 25, 2024104.81104.81104.30104.50101.91639
Nov 22, 2024104.90104.90103.92104.22101.63198
Nov 21, 2024104.76104.98104.22104.28101.691,005
Nov 20, 2024105.04105.04104.21104.45101.86384
Nov 19, 2024104.87104.87104.09104.43101.844,322
Nov 18, 2024104.86104.86104.11104.38101.79838
Nov 15, 2024104.93104.93103.96104.05101.471,294
Nov 14, 2024104.85104.85103.98104.07101.491,551
Nov 13, 2024105.01105.01104.12104.67102.07614
Nov 12, 2024105.27105.27104.45104.45101.86761
Nov 11, 2024105.25105.25104.32104.70102.10309
Nov 8, 2024104.12105.02104.11104.51101.92532
Nov 7, 2024103.78104.57103.78104.43101.84648
Nov 6, 2024104.76104.76103.73104.15101.572,284
Nov 5, 2024104.27104.27103.52103.67101.106,180
Nov 4, 2024104.03104.04103.33103.81101.23980
Nov 1, 2024104.00104.00103.05103.42100.852,201
Oct 31, 2024104.18104.18103.37103.57100.99134
Oct 30, 2024103.92103.92103.51103.51100.941,496
Oct 29, 2024104.12104.12103.15103.46100.8946,494
Oct 28, 2024104.07104.07103.24103.72101.15801
Oct 25, 2024103.81103.81102.87103.70101.13485
Oct 24, 2024103.48103.77102.83103.22100.661,096
Oct 23, 2024104.03104.05102.87103.48100.911,047
Oct 22, 2024104.12104.12103.19103.28100.721,338
Oct 21, 2024104.10104.10103.24103.33100.771,902
Oct 18, 2024104.09104.09103.25103.48100.911,000
Oct 17, 2024104.40104.40103.66103.69101.12333
Oct 16, 2024103.59103.80103.30103.80101.221,601
Oct 15, 2024103.95103.99103.50103.50100.931,983
Oct 14, 2024104.22104.22103.39103.92101.34184
Oct 11, 2024103.96103.96103.58103.73101.16367
Oct 10, 2024104.21104.21102.96103.50100.93809
Oct 9, 2024103.76103.76102.80103.14100.581,864
Oct 8, 2024102.77103.54102.77103.07100.511,771
Oct 7, 2024103.31103.47102.87103.14100.581,563
Oct 4, 2024103.28103.28102.71103.14100.58508
Oct 3, 2024103.39103.39102.75102.92100.36110
Oct 2, 2024102.88103.05102.45102.72100.17153
Oct 1, 2024103.06103.06102.27102.58100.03335
Sep 30, 2024102.40103.04102.17102.69100.147,356
Sep 27, 2024103.00103.00102.39102.69100.14561
Sep 26, 2024102.88102.88102.14102.3299.781,670
Sep 25, 2024103.17103.17102.49102.70100.15270
Sep 24, 2024102.58102.80102.44102.4999.95602
Sep 23, 2024102.96102.96102.36102.75100.20604
Sep 20, 2024102.94102.94101.98102.1699.62215
Sep 19, 2024102.51102.71102.34102.64100.096,915
Sep 18, 2024102.22102.23101.46102.0399.50774
Sep 17, 2024102.21102.21101.34101.8599.3288
Sep 16, 2024101.00102.14101.00101.6499.11606
Sep 13, 2024101.75101.75101.01101.5499.01719
Sep 12, 2024 1.4647 Dividend
Sep 12, 2024101.96101.96100.69101.4498.922,391
Sep 11, 2024103.00103.00102.18102.6598.67912
Sep 10, 2024103.06103.06102.64102.8098.82296
Sep 9, 2024103.36103.36102.52102.5898.611,142
Sep 6, 2024102.94102.94102.44102.4998.522,264
Sep 5, 2024103.10103.10102.48102.5198.54255
Sep 4, 2024102.20102.66102.20102.5098.53363
Sep 3, 2024103.44103.44102.61102.6198.644,761
Sep 2, 2024103.60103.60102.72103.0799.081,539
Aug 30, 2024103.30103.30102.82102.8498.862,272
Aug 29, 2024102.60103.14102.42103.0499.0511,356
Aug 28, 2024102.87103.07102.59102.5998.621,177
Aug 27, 2024103.49103.49102.72102.9198.92672
Aug 23, 2024103.01103.01102.58102.8198.83735
Aug 22, 2024102.99102.99102.58102.6198.64173
Aug 21, 2024102.90102.90102.33102.6198.641,375
Aug 20, 2024102.26103.12102.26102.5898.611,464
Aug 19, 2024101.82102.72101.82102.7298.742,395
Aug 16, 2024102.86102.86101.95102.6198.642,334
Aug 15, 2024102.47102.47101.49102.3198.354,764
Aug 14, 2024102.12102.12101.27102.0698.11767
Aug 13, 2024102.18102.18101.49101.5297.5919,971
Aug 12, 2024102.21102.21101.49101.7197.77240
Aug 9, 2024101.88101.88101.37101.3997.461,159
Aug 8, 2024101.58101.58100.71101.3497.41507
Aug 7, 2024101.73101.73100.78101.3797.44569
Aug 6, 2024101.21101.21100.41100.9297.013,189
Aug 5, 2024101.31101.3199.79100.3096.412,604
Aug 2, 2024102.47102.70100.94100.9497.0310,691
Aug 1, 2024102.78102.78101.65101.7097.761,112
Jul 31, 2024102.55102.55102.10102.1098.152,709
Jul 30, 2024102.90102.90101.94102.0898.13688
Jul 29, 2024101.76102.83101.76102.2498.283,442
Jul 26, 2024102.21102.58101.95102.1598.191,524
Jul 25, 2024102.52102.52102.06102.0698.11764
Jul 24, 2024102.51102.51102.11102.1198.15150
Jul 23, 2024102.52102.52102.03102.3598.391,888
Jul 22, 2024102.52102.52102.35102.4898.51614
Jul 19, 2024102.58102.58102.28102.2898.32267
Jul 18, 2024103.05103.05102.25102.2798.31704
Jul 17, 2024103.12103.12102.30102.4798.50788
Jul 16, 2024103.03103.03102.06102.6698.68364
Jul 15, 2024103.29103.29102.26102.4998.522,402
Jul 12, 2024102.88102.92102.29102.2998.331,649
Jul 11, 2024102.95102.95102.23102.2398.27307
Jul 10, 2024102.89102.89102.29102.6098.63360
Jul 9, 2024102.61102.64102.28102.2898.322,827
Jul 8, 2024103.17103.17102.40102.7098.722,792
Jul 5, 2024102.84102.84101.87102.4598.486,649
Jul 4, 2024103.03103.03102.27102.4498.48242
Jul 3, 2024101.91102.85101.91102.3498.38912
Jul 2, 2024102.52102.52101.56102.4098.435,674
Jul 1, 2024102.44102.44101.81102.3698.401,305
Jun 28, 2024102.07102.07101.71102.0398.081,927
Jun 27, 2024102.05102.09101.63101.8597.907,979
Jun 26, 2024102.14102.14101.42101.7697.82177,899
Jun 25, 2024102.21102.21101.62101.7997.8524
Jun 24, 2024102.12102.16101.21101.7397.79362
Jun 21, 2024102.07102.07101.45101.7497.80268
Jun 20, 2024102.21102.21101.44101.7797.8311,423
Jun 19, 2024101.00101.95101.00101.6297.68634
Jun 18, 2024102.02102.28101.09101.6197.671,460
Jun 17, 2024102.13102.13101.11101.5197.58927
Jun 14, 2024101.15102.45101.15101.4797.54507
Jun 13, 2024 1.4132 Dividend
Jun 13, 2024102.68102.69101.69101.8197.87101,002
Jun 12, 2024103.88103.89102.92103.6798.3072
Jun 11, 2024103.55104.04103.36103.3698.001,836
Jun 10, 2024103.35103.92103.35103.5498.1722
Jun 7, 2024103.83103.83103.16103.3597.991,740
Jun 6, 2024102.99103.50102.99103.1197.7622
Jun 5, 2024104.05104.05103.22103.3297.97906
Jun 4, 2024104.17104.17103.28103.2897.931,475
Jun 3, 2024104.04104.04103.71103.6798.29189
May 31, 2024104.35104.35103.56103.6598.281,054
May 30, 2024103.85103.85103.43103.6598.286,283
May 29, 2024104.05104.05103.24103.3898.0236
May 28, 2024103.87103.90103.34103.4998.12985
May 24, 2024102.76103.58102.76103.3397.97139
May 23, 2024102.76103.37102.76103.1897.84102
May 22, 2024104.02104.02103.20103.2097.851,293
May 21, 2024103.83103.83103.26103.3898.02282
May 20, 2024102.74103.44102.74103.4498.0822
May 17, 2024103.18103.44103.14103.1497.79497
May 16, 2024103.53103.54102.56103.0997.75513
May 15, 2024103.39103.39102.89103.0797.73813
May 14, 2024103.45103.45102.90102.9197.582,804
May 13, 2024102.98103.18102.48103.0797.7312
May 10, 2024103.56103.57102.67103.2297.87146
May 9, 2024103.20103.75103.03103.0397.69115
May 8, 2024103.23103.23103.00103.0997.7527,707
May 7, 2024103.65103.82103.25103.2397.8864
May 3, 2024103.67103.67102.98103.1297.7730,094
May 2, 2024103.16103.21102.86102.9997.656,207
May 1, 2024103.38103.38102.75102.7597.4283
Apr 30, 2024103.48103.49102.68102.8997.5611,584

Related Tickers