iShares $ Corp Bond Interest Rate Hedged UCITS ETF (LON:HLQD)
London · Delayed Price · Currency is GBP · Price in USD 7.36
0.00 (-0.05%)
Sep 23, 2026, 3:26 PM GMT
LON:HLQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.32 | 7.40 | 7.32 | 7.37 | - | 0.12% | 1,581 |
| Sep 22, 2026 | 7.42 | 7.42 | 7.33 | 7.36 | 7.36 | -0.04% | 14,804 |
| Sep 21, 2026 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | 0.03% | 4,853 |
| Sep 18, 2026 | 7.32 | 7.37 | 7.32 | 7.36 | 7.36 | 0.20% | 3,151 |
| Sep 17, 2026 | 7.36 | 7.38 | 7.32 | 7.35 | 7.35 | 0.01% | 149,847 |
| Sep 16, 2026 | 7.38 | 7.38 | 7.30 | 7.35 | 7.35 | 0.16% | 50,636 |
| Sep 15, 2026 | 7.38 | 7.38 | 7.30 | 7.33 | 7.33 | 0.05% | 4,797 |
| Sep 14, 2026 | 7.29 | 7.37 | 7.29 | 7.33 | 7.33 | -0.28% | 24,175 |
| Sep 11, 2026 | 7.29 | 7.37 | 7.29 | 7.35 | 7.35 | 0.18% | 3,612 |
| Sep 10, 2026 | 7.37 | 7.37 | 7.32 | 7.34 | 7.34 | 0.07% | 4,586 |
| Sep 9, 2026 | 7.29 | 7.37 | 7.29 | 7.33 | 7.33 | 0.10% | 38,359 |
| Sep 8, 2026 | 7.36 | 7.33 | 7.31 | 7.33 | 7.33 | -0.08% | 36,073 |
| Sep 7, 2026 | 7.36 | 7.36 | 7.27 | 7.33 | 7.33 | 0.23% | 112 |
| Sep 4, 2026 | 7.36 | 7.36 | 7.27 | 7.32 | 7.31 | -0.17% | 8,424 |
| Sep 3, 2026 | 7.27 | 7.36 | 7.27 | 7.33 | 7.33 | -0.01% | 78,548 |
| Sep 2, 2026 | 7.27 | 7.36 | 7.27 | 7.33 | 7.33 | 0.04% | 13,886 |
| Sep 1, 2026 | 7.29 | 7.37 | 7.29 | 7.33 | 7.33 | -0.06% | 12,390 |
| Aug 31, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.01% | 1,359 |
| Aug 28, 2026 | 7.28 | 7.36 | 7.28 | 7.33 | 7.33 | 0.23% | 6,597 |
| Aug 27, 2026 | 7.36 | 7.36 | 7.31 | 7.31 | 7.31 | 0.01% | 12,761 |
| Aug 26, 2026 | 7.27 | 7.35 | 7.27 | 7.31 | 7.31 | 0.18% | 9,447 |
| Aug 25, 2026 | 7.34 | 7.32 | 7.29 | 7.30 | 7.30 | 0.01% | 13,805 |
| Aug 24, 2026 | 7.29 | 7.34 | 7.26 | 7.30 | 7.30 | -0.05% | 6,558 |
| Aug 21, 2026 | 7.34 | 7.34 | 7.29 | 7.30 | 7.30 | -0.05% | 5,637 |
| Aug 20, 2026 | 7.35 | 7.35 | 7.27 | 7.31 | 7.31 | -0.06% | 8,848 |
| Aug 19, 2026 | 7.25 | 7.34 | 7.29 | 7.31 | 7.31 | 0.05% | 3,233 |
| Aug 18, 2026 | 7.34 | 7.34 | 7.28 | 7.31 | 7.31 | - | 79,983 |
| Aug 17, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 7.31 | -0.03% | 11,117 |
| Aug 14, 2026 | 7.35 | 7.35 | 7.30 | 7.31 | 7.31 | -0.14% | 23,623 |
| Aug 13, 2026 | 7.35 | 7.35 | 7.26 | 7.32 | 7.32 | 0.26% | 18,799 |
| Aug 12, 2026 | 7.34 | 7.34 | 7.26 | 7.30 | 7.30 | -0.06% | 5,523 |
| Aug 11, 2026 | 7.35 | 7.32 | 7.29 | 7.31 | 7.30 | -0.13% | 22,131 |
| Aug 10, 2026 | 7.28 | 7.36 | 7.30 | 7.31 | 7.31 | 0.08% | 32,315 |
| Aug 7, 2026 | 7.36 | 7.36 | 7.27 | 7.31 | 7.31 | -0.20% | 21,032 |
| Aug 6, 2026 | 7.28 | 7.36 | 7.28 | 7.32 | 7.32 | 0.03% | 11,366 |
| Aug 5, 2026 | 7.35 | 7.36 | 7.27 | 7.32 | 7.32 | -0.10% | 9,806 |
| Aug 4, 2026 | 7.29 | 7.33 | 7.28 | 7.33 | 7.33 | 0.04% | 73,955 |
| Aug 3, 2026 | 7.26 | 7.33 | 7.26 | 7.33 | 7.33 | 0.23% | 60,240 |
| Jul 31, 2026 | 7.24 | 7.33 | 7.24 | 7.31 | 7.31 | 0.26% | 40,698 |
| Jul 30, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.29 | 0.30% | 22,637 |
| Jul 29, 2026 | 7.32 | 7.28 | 7.26 | 7.27 | 7.27 | 0.05% | 2,245 |
| Jul 28, 2026 | 7.24 | 7.31 | 7.24 | 7.26 | 7.26 | -0.19% | 22,203 |
| Jul 27, 2026 | 7.32 | 7.32 | 7.22 | 7.28 | 7.28 | 0.01% | 19,450 |
| Jul 24, 2026 | 7.33 | 7.33 | 7.27 | 7.28 | 7.28 | -0.09% | 21,217 |
| Jul 23, 2026 | 7.34 | 7.34 | 7.27 | 7.28 | 7.28 | -0.07% | 31,909 |
| Jul 22, 2026 | 7.25 | 7.30 | 7.25 | 7.29 | 7.29 | 0.09% | 7,391 |
| Jul 21, 2026 | 7.34 | 7.34 | 7.25 | 7.28 | 7.28 | -0.18% | 263,600 |
| Jul 20, 2026 | 7.25 | 7.34 | 7.25 | 7.30 | 7.29 | -0.01% | 3,615 |
| Jul 17, 2026 | 7.30 | 7.30 | 7.28 | 7.30 | 7.30 | -0.10% | 26,944 |
| Jul 16, 2026 | 7.31 | 7.34 | 7.26 | 7.30 | 7.30 | 0.19% | 2,553 |