Skip to main content

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

92.93 +0.07 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 67.62 67.62 67.48 67.59 1,565 -0.14(-0.21%)
Apr 28, 2016 67.73 67.73 67.73 67.73 1,437 +0.05(+0.08%)
Apr 27, 2016 67.55 67.68 67.40 67.68 964 +0.26(+0.38%)
Apr 26, 2016 67.56 67.59 67.43 67.43 1,162 -0.16(-0.24%)
Apr 25, 2016 67.53 67.59 67.53 67.59 82,433 +0.03(+0.05%)
Apr 22, 2016 67.58 67.58 67.56 67.56 535 +0.17(+0.25%)
Apr 21, 2016 67.39 67.39 67.39 67.39 2,099 +0.04(+0.05%)
Apr 20, 2016 66.99 67.35 66.99 67.35 1,609 +0.34(+0.50%)
Apr 19, 2016 66.87 67.02 66.87 67.02 783 +0.23(+0.34%)
Apr 18, 2016 66.98 66.98 66.77 66.79 50,451 +0.14(+0.22%)
Apr 15, 2016 66.95 66.95 66.64 66.64 1,389 -0.03(-0.05%)
Apr 14, 2016 66.60 66.68 66.60 66.68 783 +0.12(+0.17%)
Apr 13, 2016 66.50 66.77 66.50 66.56 971 +0.11(+0.17%)
Apr 12, 2016 66.28 66.65 66.28 66.45 4,063 -0.04(-0.06%)
Apr 11, 2016 66.65 66.65 66.49 66.49 1,527 -0.05(-0.08%)
Apr 08, 2016 66.67 66.68 66.41 66.54 3,696 +0.02(+0.03%)
Apr 07, 2016 66.46 66.53 66.46 66.52 732 +0.01(+0.02%)
Apr 06, 2016 66.56 66.56 66.41 66.50 120,125 -0.11(-0.16%)
Apr 05, 2016 66.68 66.68 66.54 66.61 2,974 -0.09(-0.13%)
Apr 04, 2016 66.62 66.74 66.53 66.70 2,279 +0.13(+0.20%)
Apr 01, 2016 66.57 66.71 66.43 66.57 12,419 +0.06(+0.09%)
Mar 31, 2016 66.44 66.51 66.32 66.51 4,508 +0.20(+0.31%)
Mar 30, 2016 66.55 66.55 66.30 66.30 1,579 -0.27(-0.40%)
Mar 29, 2016 66.38 66.61 66.38 66.57 2,561 +0.02(+0.04%)
Mar 28, 2016 66.48 66.55 66.48 66.55 1,090 +0.02(+0.03%)
Mar 24, 2016 66.36 66.52 66.52 66.52 1,501 +0.01(+0.02%)
Mar 23, 2016 66.28 66.52 66.25 66.51 147,283 +0.27(+0.41%)
Mar 22, 2016 66.03 66.45 66.03 66.24 7,441 -0.03(-0.04%)
Mar 21, 2016 66.25 66.41 66.25 66.27 25,062 -0.17(-0.26%)
Mar 18, 2016 66.39 66.69 65.72 66.44 316,069 +0.14(+0.22%)
Mar 17, 2016 66.21 66.33 66.11 66.30 4,119 +0.24(+0.36%)
Mar 16, 2016 66.06 66.06 66.06 66.06 600 +0.14(+0.21%)
Mar 15, 2016 65.98 66.06 65.50 65.92 19,305 +0.11(+0.17%)
Mar 11, 2016 65.92 65.92 65.81 65.81 286 +0.56(+0.85%)
Mar 10, 2016 65.36 65.36 65.25 65.25 1,138 +0.23(+0.35%)
Mar 09, 2016 65.09 65.09 64.96 65.02 1,741 +0.10(+0.15%)
Mar 08, 2016 65.13 65.13 64.93 64.93 3,674 +0.12(+0.18%)
Mar 07, 2016 65.03 65.03 64.28 64.81 11,286 +0.04(+0.06%)
Mar 04, 2016 64.71 64.77 64.71 64.77 928 +0.36(+0.56%)
Mar 03, 2016 64.50 64.50 64.41 64.41 1,225 +0.21(+0.33%)
Mar 02, 2016 64.15 64.37 63.63 64.21 10,026 -0.11(-0.17%)
Mar 01, 2016 64.36 64.44 64.28 64.31 2,572 +0.10(+0.16%)
Feb 29, 2016 64.21 64.21 64.21 64.21 608 +0.11(+0.18%)
Feb 26, 2016 64.24 64.27 63.85 64.10 3,098 +0.14(+0.22%)
Feb 25, 2016 63.92 64.12 63.92 63.96 2,940 +0.20(+0.31%)
Feb 24, 2016 63.70 63.96 63.60 63.76 2,126 -0.10(-0.16%)
Feb 23, 2016 63.85 63.86 63.78 63.86 2,526 +0.17(+0.27%)
Feb 22, 2016 63.93 63.93 63.69 63.69 1,448 -0.02(-0.03%)
Feb 19, 2016 63.59 63.71 63.60 63.71 1,098 +0.11(+0.17%)
Feb 18, 2016 63.65 63.76 63.60 63.60 1,985 +0.30(+0.47%)
Feb 17, 2016 63.32 63.58 63.28 63.30 9,959 -0.05(-0.08%)
Feb 16, 2016 63.74 63.74 63.25 63.36 2,223 +0.15(+0.24%)
Feb 12, 2016 63.32 63.21 63.21 63.21 1,364 -0.12(-0.18%)
Feb 11, 2016 63.40 63.52 63.18 63.32 7,022 -0.49(-0.78%)
Feb 10, 2016 63.76 63.84 63.67 63.82 5,058 +0.04(+0.05%)
Feb 09, 2016 64.04 64.04 63.78 63.78 2,396 -0.27(-0.42%)
Feb 08, 2016 63.95 64.05 63.95 64.05 872 -0.40(-0.62%)
Feb 05, 2016 64.00 64.44 64.00 64.44 4,351 +0.22(+0.34%)
Feb 04, 2016 63.89 64.48 63.89 64.22 232,636 +0.25(+0.39%)
Feb 03, 2016 64.18 64.19 63.57 63.97 22,526 -0.19(-0.30%)
Feb 02, 2016 64.17 64.17 64.17 64.17 410 -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.