Skip to main content

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

93.01 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 81.85 81.97 81.82 81.89 20,390 +0.07(+0.08%)
Apr 29, 2021 81.77 81.84 81.68 81.82 32,790 +0.08(+0.09%)
Apr 28, 2021 81.80 81.80 81.67 81.74 57,745 +0.03(+0.03%)
Apr 27, 2021 81.86 81.86 81.72 81.72 31,715 +0.00(+0.00%)
Apr 26, 2021 81.91 81.93 81.71 81.72 53,417 -0.07(-0.08%)
Apr 23, 2021 81.65 81.90 81.65 81.79 14,530 +0.14(+0.17%)
Apr 22, 2021 81.56 81.77 81.51 81.65 66,232 +0.09(+0.10%)
Apr 21, 2021 81.47 81.58 81.42 81.56 13,245 +0.19(+0.23%)
Apr 20, 2021 81.45 81.48 81.35 81.38 41,677 -0.09(-0.10%)
Apr 19, 2021 81.46 81.50 81.29 81.46 355,643 -0.10(-0.13%)
Apr 16, 2021 81.83 81.83 81.53 81.56 40,780 -0.52(-0.63%)
Apr 15, 2021 82.07 82.11 82.00 82.08 22,514 -0.12(-0.15%)
Apr 14, 2021 82.28 82.28 82.11 82.20 38,592 -0.12(-0.15%)
Apr 13, 2021 82.24 82.32 82.04 82.32 50,700 +0.07(+0.09%)
Apr 12, 2021 82.32 82.32 82.14 82.25 299,721 +0.04(+0.05%)
Apr 09, 2021 82.21 82.24 82.13 82.21 20,975 -0.07(-0.08%)
Apr 08, 2021 82.26 82.31 82.22 82.28 21,414 +0.08(+0.09%)
Apr 07, 2021 82.31 82.33 82.15 82.20 36,301 -0.09(-0.11%)
Apr 06, 2021 81.97 82.37 81.97 82.30 14,283 +0.07(+0.08%)
Apr 05, 2021 82.37 82.66 82.10 82.23 24,704 -0.10(-0.13%)
Apr 01, 2021 82.19 82.44 82.16 82.33 36,848 +0.09(+0.10%)
Mar 31, 2021 82.08 82.26 82.06 82.25 21,422 +0.33(+0.41%)
Mar 30, 2021 81.68 81.92 81.53 81.92 32,024 +0.42(+0.51%)
Mar 29, 2021 81.56 81.69 81.39 81.50 44,947 +0.12(+0.15%)
Mar 26, 2021 81.22 81.56 81.22 81.38 20,302 +0.14(+0.18%)
Mar 25, 2021 81.31 81.32 81.16 81.23 32,520 +0.04(+0.05%)
Mar 24, 2021 81.05 81.25 80.99 81.19 37,103 +0.05(+0.06%)
Mar 23, 2021 81.17 81.20 81.04 81.15 38,326 -0.16(-0.20%)
Mar 22, 2021 81.25 81.44 81.13 81.31 19,624 +0.26(+0.33%)
Mar 19, 2021 81.04 81.12 80.88 81.05 30,277 -0.02(-0.02%)
Mar 18, 2021 80.95 81.12 80.89 81.06 50,209 +0.14(+0.17%)
Mar 17, 2021 80.80 80.95 80.68 80.93 38,447 +0.23(+0.29%)
Mar 16, 2021 80.80 80.80 80.70 80.70 22,896 +0.00(+0.00%)
Mar 15, 2021 80.72 80.81 80.69 80.70 38,792 +0.04(+0.05%)
Mar 12, 2021 80.81 80.91 80.64 80.66 39,548 -0.12(-0.15%)
Mar 11, 2021 80.72 80.88 80.71 80.78 25,513 +0.20(+0.25%)
Mar 10, 2021 80.53 80.71 80.45 80.58 113,695 +0.12(+0.15%)
Mar 09, 2021 80.59 80.94 80.45 80.46 47,143 -0.05(-0.06%)
Mar 08, 2021 80.82 81.00 80.51 80.51 35,056 -0.51(-0.63%)
Mar 05, 2021 80.96 81.18 80.76 81.02 24,878 +0.00(+0.00%)
Mar 04, 2021 81.35 81.40 81.02 81.02 60,229 -0.49(-0.60%)
Mar 03, 2021 81.48 81.65 81.46 81.51 29,670 -0.09(-0.10%)
Mar 02, 2021 81.65 81.83 81.54 81.59 14,157 -0.03(-0.03%)
Mar 01, 2021 81.41 81.83 81.40 81.62 55,678 +0.37(+0.45%)
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%)
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.