Skip to main content

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

93.08 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 67.29 67.29 67.15 67.26 1,573 -0.14(-0.21%)
Apr 28, 2016 67.40 67.40 67.40 67.40 1,444 +0.05(+0.08%)
Apr 27, 2016 67.22 67.35 67.07 67.35 969 +0.26(+0.38%)
Apr 26, 2016 67.23 67.26 67.10 67.10 1,168 -0.16(-0.24%)
Apr 25, 2016 67.20 67.26 67.20 67.26 82,839 +0.03(+0.05%)
Apr 22, 2016 67.25 67.25 67.22 67.22 537 +0.17(+0.25%)
Apr 21, 2016 67.06 67.06 67.06 67.06 2,109 +0.04(+0.05%)
Apr 20, 2016 66.66 67.02 66.66 67.02 1,617 +0.34(+0.50%)
Apr 19, 2016 66.54 66.69 66.54 66.69 787 +0.23(+0.34%)
Apr 18, 2016 66.65 66.65 66.45 66.46 50,699 +0.14(+0.22%)
Apr 15, 2016 66.62 66.62 66.32 66.32 1,396 -0.03(-0.05%)
Apr 14, 2016 66.27 66.35 66.27 66.35 787 +0.12(+0.17%)
Apr 13, 2016 66.18 66.45 66.18 66.23 976 +0.11(+0.17%)
Apr 12, 2016 65.96 66.32 65.96 66.13 4,083 -0.04(-0.06%)
Apr 11, 2016 66.32 66.33 66.16 66.16 1,534 -0.05(-0.08%)
Apr 08, 2016 66.34 66.35 66.08 66.21 3,714 +0.02(+0.03%)
Apr 07, 2016 66.13 66.20 66.13 66.19 736 +0.01(+0.02%)
Apr 06, 2016 66.24 66.24 66.09 66.18 120,717 -0.11(-0.16%)
Apr 05, 2016 66.36 66.36 66.21 66.28 2,988 -0.09(-0.13%)
Apr 04, 2016 66.30 66.42 66.20 66.37 2,290 +0.25(+0.38%)
Apr 01, 2016 66.13 66.27 65.99 66.12 12,502 +0.06(+0.09%)
Mar 31, 2016 66.00 66.07 65.88 66.07 4,538 +0.20(+0.31%)
Mar 30, 2016 66.11 66.11 65.86 65.86 1,589 -0.26(-0.40%)
Mar 29, 2016 65.93 66.17 65.93 66.13 2,579 +0.02(+0.04%)
Mar 28, 2016 66.03 66.10 66.03 66.10 1,097 +0.02(+0.03%)
Mar 24, 2016 65.92 66.08 66.08 66.08 1,511 +0.01(+0.02%)
Mar 23, 2016 65.83 66.07 65.80 66.07 148,273 +0.27(+0.41%)
Mar 22, 2016 65.59 66.01 65.59 65.80 7,491 -0.03(-0.04%)
Mar 21, 2016 65.81 65.97 65.81 65.83 25,230 -0.17(-0.26%)
Mar 18, 2016 65.94 66.24 65.28 66.00 318,193 +0.14(+0.22%)
Mar 17, 2016 65.77 65.89 65.67 65.85 4,146 +0.24(+0.36%)
Mar 16, 2016 65.62 65.62 65.62 65.62 604 +0.14(+0.21%)
Mar 15, 2016 65.54 65.62 65.06 65.48 19,435 +0.11(+0.17%)
Mar 11, 2016 65.48 65.48 65.37 65.37 288 +0.55(+0.85%)
Mar 10, 2016 64.93 64.93 64.82 64.82 1,145 +0.23(+0.35%)
Mar 09, 2016 64.65 64.65 64.53 64.59 1,753 +0.10(+0.15%)
Mar 08, 2016 64.70 64.70 64.49 64.49 3,699 +0.12(+0.18%)
Mar 07, 2016 64.60 64.60 63.85 64.38 11,362 +0.04(+0.06%)
Mar 04, 2016 64.27 64.34 64.27 64.34 934 +0.36(+0.56%)
Mar 03, 2016 64.07 64.07 63.98 63.98 1,233 +0.21(+0.33%)
Mar 02, 2016 63.72 63.94 63.21 63.78 10,094 +0.01(+0.01%)
Mar 01, 2016 63.81 63.90 63.74 63.77 2,594 +0.10(+0.16%)
Feb 29, 2016 63.67 63.67 63.67 63.67 613 +0.11(+0.18%)
Feb 26, 2016 63.70 63.72 63.31 63.56 3,124 +0.14(+0.22%)
Feb 25, 2016 63.38 63.58 63.38 63.42 2,965 +0.20(+0.31%)
Feb 24, 2016 63.16 63.42 63.06 63.22 2,144 -0.10(-0.16%)
Feb 23, 2016 63.31 63.32 63.24 63.32 2,547 +0.17(+0.27%)
Feb 22, 2016 63.39 63.39 63.15 63.15 1,460 -0.02(-0.03%)
Feb 19, 2016 63.06 63.17 63.06 63.17 1,108 +0.11(+0.17%)
Feb 18, 2016 63.11 63.22 63.06 63.06 2,002 +0.29(+0.47%)
Feb 17, 2016 62.78 63.04 62.75 62.77 10,044 -0.05(-0.08%)
Feb 16, 2016 63.20 63.20 62.71 62.82 2,242 +0.15(+0.24%)
Feb 12, 2016 62.78 62.67 62.67 62.67 1,376 -0.11(-0.18%)
Feb 11, 2016 62.86 62.98 62.65 62.79 7,082 -0.49(-0.78%)
Feb 10, 2016 63.22 63.30 63.14 63.28 5,101 +0.03(+0.05%)
Feb 09, 2016 63.50 63.50 63.24 63.24 2,417 -0.26(-0.42%)
Feb 08, 2016 63.41 63.51 63.41 63.51 879 -0.39(-0.62%)
Feb 05, 2016 63.46 63.90 63.46 63.90 4,388 +0.22(+0.34%)
Feb 04, 2016 63.35 63.94 63.35 63.68 234,620 +0.25(+0.39%)
Feb 03, 2016 63.64 63.64 63.03 63.43 22,718 -0.19(-0.30%)
Feb 02, 2016 63.62 63.62 63.62 63.62 414 -0.44(-0.68%)
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.