iShares iSh $ Crp Bnd Int Rt Hgd ETF USD Acc

(HLQD)
Sector: n/a
$6.71
$-0.00 -0.03
Last updated: 11:50:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.71 $6.72 $6.70 $6.72 25,988
21/11/2024 $6.71 $6.72 $6.70 $6.72 70,163
20/11/2024 $6.72 $6.72 $6.69 $6.70 94,860
19/11/2024 $6.69 $6.71 $6.69 $6.70 177,991
18/11/2024 $6.71 $6.72 $6.71 $6.71 8,825
15/11/2024 $6.71 $6.72 $6.69 $6.68 126,868
14/11/2024 $6.75 $6.75 $6.67 $6.68 49,788
13/11/2024 $6.73 $6.73 $6.71 $6.72 50,398
12/11/2024 $6.75 $6.75 $6.71 $6.73 98,823
11/11/2024 $6.73 $6.74 $6.72 $6.74 37,653
08/11/2024 $6.74 $6.74 $6.71 $6.72 45,079
07/11/2024 $6.72 $6.72 $6.71 $6.72 26,143
06/11/2024 $6.71 $6.72 $6.70 $6.71 65,426
05/11/2024 $6.66 $6.68 $6.66 $6.66 59,243
04/11/2024 $6.66 $6.66 $6.65 $6.66 52,225
01/11/2024 $6.66 $6.66 $6.64 $6.66 37,716
31/10/2024 $6.66 $6.66 $6.64 $6.64 27,252
30/10/2024 $6.67 $6.67 $6.65 $6.66 86,732
29/10/2024 $6.65 $6.70 $6.65 $6.66 73,894
28/10/2024 $6.64 $6.67 $6.64 $6.66 70,491
25/10/2024 $6.63 $6.66 $6.63 $6.66 7,491
24/10/2024 $6.67 $6.68 $6.63 $6.65 47,517
23/10/2024 $6.64 $6.65 $6.64 $6.65 19,586
22/10/2024 $6.65 $6.68 $6.64 $6.64 7,381
21/10/2024 $6.67 $6.69 $6.64 $6.66 258,157
18/10/2024 $6.67 $6.67 $6.66 $6.66 194,495
17/10/2024 $6.67 $6.69 $6.67 $6.67 132,611
16/10/2024 $6.66 $6.67 $6.65 $6.66 34,349
15/10/2024 $6.68 $6.70 $6.66 $6.66 36,262
14/10/2024 $6.67 $6.68 $6.66 $6.67 28,608
11/10/2024 $6.65 $6.66 $6.64 $6.65 55,842
10/10/2024 $6.63 $6.66 $6.63 $6.65 13,263
09/10/2024 $6.63 $6.64 $6.63 $6.63 53,961
08/10/2024 $6.63 $6.64 $6.63 $6.63 39,233
07/10/2024 $6.68 $6.68 $6.63 $6.64 27,790
04/10/2024 $6.62 $6.63 $6.61 $6.62 43,883
03/10/2024 $6.62 $6.63 $6.60 $6.62 50,859
02/10/2024 $6.58 $6.61 $6.58 $6.61 51,479
01/10/2024 $6.59 $6.60 $6.57 $6.59 29,327
30/09/2024 $6.59 $6.60 $6.58 $6.58 8,085
27/09/2024 $6.59 $6.60 $6.58 $6.59 9,863
26/09/2024 $6.60 $6.60 $6.58 $6.59 45,275
25/09/2024 $6.60 $6.60 $6.59 $6.59 30,688
24/09/2024 $6.60 $6.60 $6.59 $6.59 17,640
23/09/2024 $6.59 $6.60 $6.59 $6.59 15,156
20/09/2024 $6.57 $6.58 $6.57 $6.57 185,113
19/09/2024 $6.55 $6.60 $6.55 $6.60 99,564
18/09/2024 $6.54 $6.56 $6.54 $6.54 69,252
17/09/2024 $6.54 $6.54 $6.53 $6.54 55,462
16/09/2024 $6.53 $6.54 $6.52 $6.54 92,180
13/09/2024 $6.51 $6.53 $6.51 $6.50 42,229
12/09/2024 $6.53 $6.53 $6.50 $6.49 69,842
11/09/2024 $6.50 $6.50 $6.48 $6.50 90,348
10/09/2024 $6.51 $6.51 $6.49 $6.50 1,494,016
09/09/2024 $6.52 $6.52 $6.50 $6.51 54,969
06/09/2024 $6.49 $6.52 $6.49 $6.50 11,190
05/09/2024 $6.49 $6.51 $6.49 $6.49 321,702
04/09/2024 $6.49 $6.51 $6.49 $6.50 27,282
03/09/2024 $6.54 $6.54 $6.50 $6.52 43,231
02/09/2024 $6.50 $6.54 $6.50 $6.52 3,492
30/08/2024 $6.52 $6.52 $6.52 $6.52 173,538
29/08/2024 $6.51 $6.53 $6.50 $6.53 133,215
28/08/2024 $6.51 $6.52 $6.49 $6.49 52,644
27/08/2024 $6.52 $6.54 $6.51 $6.52 66,577
26/08/2024 $6.51 $6.52 $6.49 $6.51 129,731
23/08/2024 $6.51 $6.52 $6.49 $6.51 129,731
22/08/2024 $6.51 $6.52 $6.49 $6.51 129,731
21/08/2024 $6.49 $6.50 $6.49 $6.50 14,338
20/08/2024 $6.49 $6.51 $6.48 $6.49 192,917
19/08/2024 $6.50 $6.50 $6.49 $6.50 128,706
16/08/2024 $6.49 $6.50 $6.48 $6.49 12,373
15/08/2024 $6.50 $6.50 $6.46 $6.50 18,109
14/08/2024 $6.44 $6.45 $6.43 $6.45 35,181
13/08/2024 $6.42 $6.44 $6.42 $6.43 39,312
12/08/2024 $6.44 $6.44 $6.42 $6.42 10,455
09/08/2024 $6.43 $6.44 $6.42 $6.43 21,936
08/08/2024 $6.40 $6.43 $6.40 $6.43 64,262
07/08/2024 $6.43 $6.44 $6.42 $6.43 53,901
06/08/2024 $6.38 $6.42 $6.38 $6.41 122,302
05/08/2024 $6.40 $6.40 $6.34 $6.38 98,521
02/08/2024 $6.45 $6.46 $6.40 $6.40 361,076
01/08/2024 $6.47 $6.47 $6.45 $6.45 178,998
31/07/2024 $6.49 $6.49 $6.46 $6.49 90,401
30/07/2024 $6.48 $6.49 $6.47 $6.47 39,867
29/07/2024 $6.51 $6.51 $6.48 $6.48 41,978
26/07/2024 $6.48 $6.49 $6.47 $6.47 55,242
25/07/2024 $6.47 $6.48 $6.46 $6.47 80,429
24/07/2024 $6.49 $6.49 $6.47 $6.47 640,307
23/07/2024 $6.49 $6.49 $6.48 $6.49 16,470
22/07/2024 $6.49 $6.50 $6.48 $6.49 34,866
19/07/2024 $6.50 $6.50 $6.48 $6.49 48,835
18/07/2024 $6.50 $6.50 $6.49 $6.49 1,134
17/07/2024 $6.48 $6.49 $6.48 $6.49 41,938
16/07/2024 $6.49 $6.50 $6.48 $6.49 4,212
15/07/2024 $6.50 $6.51 $6.49 $6.50 60,351
12/07/2024 $6.48 $6.50 $6.48 $6.49 144,883
11/07/2024 $6.48 $6.50 $6.48 $6.48 57,302
10/07/2024 $6.49 $6.49 $6.48 $6.48 12,991
09/07/2024 $6.50 $6.50 $6.48 $6.50 76,026
08/07/2024 $6.49 $6.50 $6.48 $6.49 146,466
05/07/2024 $6.49 $6.50 $6.48 $6.50 37,708
04/07/2024 $6.49 $6.50 $6.49 $6.50 12,017
03/07/2024 $6.49 $6.50 $6.48 $6.49 37,649
02/07/2024 $6.47 $6.48 $6.47 $6.47 26,817
01/07/2024 $6.48 $6.48 $6.45 $6.47 65,733
28/06/2024 $6.46 $6.47 $6.44 $6.45 184,227
27/06/2024 $6.48 $6.48 $6.44 $6.44 180,312
26/06/2024 $6.44 $6.44 $6.43 $6.44 2,493,577
25/06/2024 $6.44 $6.44 $6.43 $6.43 198,209
24/06/2024 $6.43 $6.46 $6.43 $6.46 47,866
21/06/2024 $6.44 $6.44 $6.42 $6.43 19,029
20/06/2024 $6.43 $6.44 $6.42 $6.44 105,267
19/06/2024 $6.43 $6.47 $6.42 $6.44 1,206
18/06/2024 $6.45 $6.45 $6.43 $6.44 11,244
17/06/2024 $6.43 $6.47 $6.42 $6.43 21,073
14/06/2024 $6.45 $6.45 $6.42 $6.43 19,305
13/06/2024 $6.47 $6.47 $6.45 $6.46 13,987
12/06/2024 $6.47 $6.47 $6.46 $6.46 11,020
11/06/2024 $6.47 $6.47 $6.45 $6.46 47,752
10/06/2024 $6.47 $6.47 $6.46 $6.47 9,751
07/06/2024 $6.45 $6.47 $6.44 $6.46 76,906
06/06/2024 $6.45 $6.46 $6.45 $6.45 7,194
05/06/2024 $6.42 $6.46 $6.42 $6.45 94,941
04/06/2024 $6.46 $6.48 $6.45 $6.46 16,112
03/06/2024 $6.49 $6.49 $6.46 $6.47 60,152
31/05/2024 $6.46 $6.49 $6.46 $6.47 196,257
30/05/2024 $6.46 $6.48 $6.46 $6.47 9,888
29/05/2024 $6.45 $6.46 $6.45 $6.46 60,712
28/05/2024 $6.46 $6.47 $6.45 $6.46 35,348
27/05/2024 $6.45 $6.46 $6.44 $6.45 57,927