Skip to main content

Int Rate Hedged Corp Bond Ishares ETF (NY: LQDH )

92.93 -0.15 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 71.03 71.14 70.99 71.03 4,441 -0.02(-0.03%)
Feb 27, 2017 71.08 71.10 70.99 71.05 8,171 +0.07(+0.09%)
Feb 24, 2017 70.88 71.11 70.88 70.99 11,315 +0.05(+0.07%)
Feb 23, 2017 71.01 71.12 70.93 70.94 4,137 +0.02(+0.03%)
Feb 22, 2017 71.02 71.02 70.86 70.91 4,075 +0.05(+0.08%)
Feb 21, 2017 70.85 70.98 70.76 70.86 8,845 +0.16(+0.23%)
Feb 17, 2017 70.70 70.70 70.70 0 +0.10(+0.14%)
Feb 16, 2017 70.82 70.82 70.60 70.60 44,876 +0.00(+0.00%)
Feb 15, 2017 70.63 70.70 70.49 70.60 27,046 +0.04(+0.05%)
Feb 14, 2017 70.67 70.71 70.56 70.56 17,354 -0.00(-0.00%)
Feb 13, 2017 70.37 70.62 70.37 70.56 4,119 +0.04(+0.06%)
Feb 10, 2017 70.39 70.53 70.39 70.52 9,225 +0.02(+0.03%)
Feb 09, 2017 70.42 70.52 70.41 70.50 2,716 -0.08(-0.11%)
Feb 08, 2017 70.39 70.61 70.39 70.58 5,849 +0.03(+0.04%)
Feb 07, 2017 70.73 70.73 70.54 70.54 4,206 -0.17(-0.23%)
Feb 06, 2017 70.65 70.73 70.60 70.71 3,010 +0.26(+0.37%)
Feb 03, 2017 70.35 70.49 70.35 70.45 2,158 -0.11(-0.16%)
Feb 02, 2017 70.56 70.57 70.46 70.56 8,856 +0.07(+0.09%)
Feb 01, 2017 70.39 70.49 70.35 70.49 969 +0.01(+0.02%)
Jan 31, 2017 70.45 70.48 70.39 70.48 14,749 -0.03(-0.04%)
Jan 30, 2017 70.69 70.69 70.41 70.51 10,895 -0.10(-0.15%)
Jan 27, 2017 70.63 70.63 70.42 70.61 2,298 -0.04(-0.06%)
Jan 26, 2017 70.55 70.67 70.55 70.66 5,843 +0.20(+0.28%)
Jan 25, 2017 70.49 70.55 70.41 70.46 2,283 +0.06(+0.09%)
Jan 24, 2017 70.36 70.48 70.35 70.40 1,015 -0.09(-0.13%)
Jan 23, 2017 70.49 70.49 70.43 70.49 1,216 +0.11(+0.16%)
Jan 20, 2017 70.34 70.37 70.14 70.37 3,716 +0.34(+0.48%)
Jan 19, 2017 69.97 70.14 69.97 70.04 2,030 -0.08(-0.12%)
Jan 18, 2017 70.12 70.19 70.10 70.12 2,603 -0.09(-0.13%)
Jan 17, 2017 70.34 70.34 70.03 70.21 3,810 -0.01(-0.01%)
Jan 13, 2017 70.22 70.22 70.22 0 +0.05(+0.08%)
Jan 12, 2017 70.11 70.22 70.11 70.16 2,163 +0.15(+0.22%)
Jan 11, 2017 70.11 70.11 70.01 70.01 971 -0.12(-0.17%)
Jan 10, 2017 70.28 70.28 70.05 70.13 13,383 +0.08(+0.12%)
Jan 09, 2017 70.35 70.35 70.05 70.05 27,654 -0.10(-0.14%)
Jan 06, 2017 70.03 70.23 70.03 70.15 33,290 -0.06(-0.09%)
Jan 05, 2017 70.34 70.34 70.19 70.21 1,562 +0.15(+0.22%)
Jan 04, 2017 70.31 70.31 70.03 70.05 5,933 -0.24(-0.34%)
Jan 03, 2017 70.26 70.29 70.12 70.29 2,751 -0.02(-0.03%)
Dec 30, 2016 70.31 70.31 70.31 0 +0.13(+0.19%)
Dec 29, 2016 70.33 70.39 70.18 70.18 19,563 -0.17(-0.25%)
Dec 28, 2016 70.49 70.49 70.33 70.35 2,424 -0.48(-0.68%)
Dec 27, 2016 70.23 70.84 69.97 70.84 42,530 +0.52(+0.74%)
Dec 23, 2016 70.32 70.32 70.32 0 -0.02(-0.02%)
Dec 22, 2016 70.26 70.34 70.25 70.33 27,189 +0.09(+0.13%)
Dec 21, 2016 70.24 70.29 70.04 70.24 6,897 +0.13(+0.18%)
Dec 20, 2016 69.95 70.22 69.95 70.11 7,645 -0.08(-0.12%)
Dec 19, 2016 70.33 70.33 69.94 70.20 1,901 +0.27(+0.39%)
Dec 16, 2016 69.99 70.08 69.91 69.92 2,527 +0.03(+0.04%)
Dec 15, 2016 69.88 69.94 69.76 69.90 4,145 +0.18(+0.26%)
Dec 14, 2016 69.76 69.91 69.72 69.72 18,493 -0.04(-0.06%)
Dec 13, 2016 69.57 69.81 69.57 69.76 32,885 +0.19(+0.28%)
Dec 12, 2016 69.63 69.63 69.50 69.57 3,505 +0.14(+0.20%)
Dec 09, 2016 69.48 69.48 69.41 69.43 1,495 -0.03(-0.04%)
Dec 08, 2016 69.39 69.52 69.27 69.46 6,752 -0.04(-0.05%)
Dec 07, 2016 69.28 69.50 69.28 69.50 27,882 +0.19(+0.27%)
Dec 06, 2016 69.36 69.43 69.27 69.31 4,401 -0.05(-0.08%)
Dec 05, 2016 69.35 69.36 69.14 69.36 7,449 +0.26(+0.37%)
Dec 02, 2016 69.14 69.25 69.03 69.11 8,313 +0.14(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.