Skip to main content

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

93.04 -0.33 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 81.33 81.51 81.25 81.25 24,917 -0.09(-0.12%)
Feb 25, 2021 81.77 81.77 81.30 81.34 23,359 -0.48(-0.58%)
Feb 24, 2021 81.35 81.85 81.33 81.82 36,686 +0.23(+0.28%)
Feb 23, 2021 81.26 81.89 81.24 81.59 38,093 +0.05(+0.06%)
Feb 22, 2021 81.82 81.88 81.35 81.54 123,012 -0.26(-0.32%)
Feb 19, 2021 81.81 82.10 81.74 81.80 60,649 -0.26(-0.32%)
Feb 18, 2021 82.09 82.12 81.97 82.06 36,092 +0.04(+0.05%)
Feb 17, 2021 82.03 82.18 81.78 82.03 42,964 +0.32(+0.40%)
Feb 16, 2021 81.57 81.80 81.47 81.70 50,413 +0.06(+0.07%)
Feb 12, 2021 81.61 81.69 81.54 81.64 16,807 +0.10(+0.12%)
Feb 11, 2021 81.50 81.60 81.39 81.54 62,753 +0.07(+0.08%)
Feb 10, 2021 81.61 81.71 81.40 81.47 104,829 -0.20(-0.24%)
Feb 09, 2021 81.68 82.14 81.63 81.67 164,157 +0.00(+0.00%)
Feb 08, 2021 81.71 81.74 81.51 81.67 39,896 +0.15(+0.19%)
Feb 05, 2021 81.57 81.65 81.51 81.51 20,686 +0.15(+0.18%)
Feb 04, 2021 81.22 81.45 81.22 81.37 20,370 +0.27(+0.34%)
Feb 03, 2021 81.06 81.10 80.92 81.09 16,119 +0.08(+0.10%)
Feb 02, 2021 81.01 81.13 80.81 81.01 19,421 +0.09(+0.12%)
Feb 01, 2021 80.89 81.04 80.85 80.92 24,050 +0.06(+0.07%)
Jan 29, 2021 80.73 81.01 80.73 80.86 27,310 +0.04(+0.04%)
Jan 28, 2021 80.83 80.98 80.76 80.82 17,244 +0.13(+0.16%)
Jan 27, 2021 80.87 80.93 80.69 80.69 38,481 -0.34(-0.42%)
Jan 26, 2021 81.02 81.13 80.84 81.03 35,752 +0.08(+0.09%)
Jan 25, 2021 81.00 81.07 80.96 80.96 13,092 +0.05(+0.06%)
Jan 22, 2021 80.92 81.00 80.77 80.91 23,190 -0.09(-0.11%)
Jan 21, 2021 81.04 81.07 80.86 81.00 33,005 -0.14(-0.17%)
Jan 20, 2021 81.29 81.29 81.14 81.14 21,731 -0.18(-0.22%)
Jan 19, 2021 81.30 81.33 81.17 81.31 14,953 +0.06(+0.07%)
Jan 15, 2021 81.30 81.36 81.09 81.25 19,658 -0.14(-0.17%)
Jan 14, 2021 81.50 81.50 81.31 81.39 29,767 +0.02(+0.02%)
Jan 13, 2021 81.21 81.47 81.21 81.38 14,036 +0.24(+0.30%)
Jan 12, 2021 80.96 81.14 80.86 81.14 14,560 +0.26(+0.32%)
Jan 11, 2021 80.95 81.03 80.83 80.88 17,837 -0.01(-0.01%)
Jan 08, 2021 80.81 80.89 80.75 80.89 10,005 +0.10(+0.13%)
Jan 07, 2021 80.50 80.85 80.50 80.78 21,768 +0.31(+0.39%)
Jan 06, 2021 80.24 80.86 80.24 80.47 54,073 -0.15(-0.19%)
Jan 05, 2021 80.35 80.63 80.30 80.63 8,667 +0.07(+0.08%)
Jan 04, 2021 81.14 81.14 80.44 80.56 17,873 -0.60(-0.74%)
Dec 31, 2020 81.16 81.16 81.16 13,522 +0.08(+0.10%)
Dec 30, 2020 81.05 81.14 81.04 81.08 13,522 +0.07(+0.08%)
Dec 29, 2020 81.01 81.12 80.90 81.01 21,671 +0.03(+0.04%)
Dec 28, 2020 80.97 81.05 80.95 80.98 7,630 +0.04(+0.05%)
Dec 24, 2020 80.86 80.97 80.82 80.94 7,416 +0.32(+0.40%)
Dec 23, 2020 80.60 80.76 80.44 80.62 43,331 +0.11(+0.14%)
Dec 22, 2020 80.21 80.60 80.21 80.51 55,173 +0.18(+0.23%)
Dec 21, 2020 80.46 80.47 80.10 80.33 23,404 -0.38(-0.47%)
Dec 18, 2020 80.65 80.71 80.46 80.71 16,268 +0.10(+0.13%)
Dec 17, 2020 80.54 80.71 80.45 80.60 8,888 +0.19(+0.24%)
Dec 16, 2020 80.51 80.56 80.35 80.41 8,069 +0.15(+0.19%)
Dec 15, 2020 80.21 80.35 79.97 80.26 12,546 +0.24(+0.30%)
Dec 14, 2020 80.10 80.15 79.95 80.02 17,672 -0.11(-0.13%)
Dec 11, 2020 80.34 80.34 80.00 80.12 34,893 -0.06(-0.07%)
Dec 10, 2020 80.10 80.29 80.04 80.18 21,168 +0.28(+0.34%)
Dec 09, 2020 80.21 80.21 79.80 79.91 43,654 -0.31(-0.39%)
Dec 08, 2020 80.17 80.30 80.17 80.22 35,004 -0.01(-0.02%)
Dec 07, 2020 80.49 80.56 80.23 80.23 174,722 -0.36(-0.44%)
Dec 04, 2020 80.61 80.69 80.48 80.59 17,093 +0.24(+0.30%)
Dec 03, 2020 80.26 80.53 80.26 80.35 29,623 -0.09(-0.11%)
Dec 02, 2020 80.44 80.51 80.17 80.44 39,023 -0.03(-0.04%)
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.