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 (%)
Aug 31, 2022 79.49 79.52 79.13 79.15 44,852 -0.39(-0.49%)
Aug 30, 2022 79.71 79.71 79.39 79.54 60,004 +0.12(+0.15%)
Aug 29, 2022 79.61 79.67 79.42 79.42 93,637 -0.40(-0.50%)
Aug 26, 2022 80.07 80.09 79.69 79.82 21,759 -0.49(-0.61%)
Aug 25, 2022 80.16 80.35 79.95 80.31 40,364 +0.45(+0.57%)
Aug 24, 2022 79.71 79.94 79.68 79.86 161,851 +0.17(+0.22%)
Aug 23, 2022 79.39 79.78 79.39 79.68 133,680 +0.46(+0.58%)
Aug 22, 2022 79.35 79.48 79.22 79.22 36,900 -0.28(-0.35%)
Aug 19, 2022 79.60 79.66 79.44 79.50 69,743 -0.28(-0.35%)
Aug 18, 2022 79.97 80.04 79.75 79.78 58,054 -0.03(-0.04%)
Aug 17, 2022 79.81 80.08 79.73 79.81 61,900 -0.19(-0.24%)
Aug 16, 2022 80.23 80.25 79.81 80.01 73,484 -0.40(-0.50%)
Aug 15, 2022 80.38 80.50 80.12 80.41 50,350 -0.24(-0.30%)
Aug 12, 2022 79.92 80.65 79.92 80.65 28,922 +0.71(+0.89%)
Aug 11, 2022 79.73 80.47 79.73 79.95 182,125 -0.15(-0.19%)
Aug 10, 2022 79.51 80.21 79.51 80.09 961,817 +0.87(+1.10%)
Aug 09, 2022 79.49 79.49 79.14 79.22 92,197 -0.19(-0.24%)
Aug 08, 2022 79.82 79.84 79.41 79.41 42,520 -0.04(-0.05%)
Aug 05, 2022 79.38 79.62 79.26 79.46 65,968 -0.24(-0.30%)
Aug 04, 2022 79.92 79.92 79.50 79.69 24,691 -0.19(-0.24%)
Aug 03, 2022 79.53 79.92 79.53 79.88 26,730 +0.60(+0.76%)
Aug 02, 2022 79.27 79.53 79.08 79.28 45,004 -0.03(-0.04%)
Aug 01, 2022 79.64 79.64 79.19 79.31 46,079 -0.49(-0.61%)
Jul 29, 2022 79.64 79.87 79.60 79.80 56,809 +0.20(+0.25%)
Jul 28, 2022 79.54 79.76 79.42 79.60 565,588 -0.02(-0.03%)
Jul 27, 2022 79.34 79.79 79.24 79.62 54,747 +0.59(+0.75%)
Jul 26, 2022 78.90 79.11 78.77 79.03 32,926 +0.00(+0.00%)
Jul 25, 2022 79.44 79.44 78.95 79.03 48,042 -0.66(-0.83%)
Jul 22, 2022 79.99 80.03 79.57 79.69 38,164 +0.05(+0.07%)
Jul 21, 2022 79.45 79.79 79.40 79.64 43,783 +0.23(+0.29%)
Jul 20, 2022 79.48 79.52 79.34 79.42 58,351 +0.07(+0.09%)
Jul 19, 2022 79.01 79.40 79.00 79.35 63,409 +0.55(+0.70%)
Jul 18, 2022 79.18 79.23 78.75 78.80 113,091 -0.39(-0.50%)
Jul 15, 2022 78.96 79.29 78.91 79.19 59,878 +0.39(+0.50%)
Jul 14, 2022 78.77 78.95 78.50 78.80 246,213 -0.44(-0.56%)
Jul 13, 2022 78.61 79.29 78.55 79.24 879,392 +0.46(+0.59%)
Jul 12, 2022 78.75 79.03 78.57 78.78 942,007 -0.03(-0.03%)
Jul 11, 2022 79.24 79.24 78.76 78.81 3,907,705 -0.42(-0.53%)
Jul 08, 2022 78.85 79.29 78.79 79.22 97,341 +0.42(+0.53%)
Jul 07, 2022 78.64 78.83 78.55 78.81 86,626 +0.37(+0.47%)
Jul 06, 2022 78.18 78.54 78.18 78.44 104,941 +0.23(+0.29%)
Jul 05, 2022 78.33 78.33 77.98 78.21 64,951 -0.41(-0.52%)
Jul 01, 2022 78.33 78.62 78.12 78.62 49,553 +0.17(+0.21%)
Jun 30, 2022 78.28 78.55 78.27 78.46 74,641 -0.26(-0.33%)
Jun 29, 2022 78.68 78.76 78.49 78.72 122,384 +0.03(+0.03%)
Jun 28, 2022 78.76 78.90 78.49 78.69 223,039 -0.03(-0.03%)
Jun 27, 2022 79.13 79.13 78.70 78.72 70,777 -0.43(-0.55%)
Jun 24, 2022 78.79 79.16 78.79 79.15 60,629 +0.62(+0.79%)
Jun 23, 2022 78.36 78.83 78.36 78.54 68,874 +0.22(+0.28%)
Jun 22, 2022 78.67 78.84 78.26 78.32 233,397 -0.43(-0.54%)
Jun 21, 2022 79.14 79.31 78.68 78.74 121,949 -0.23(-0.29%)
Jun 17, 2022 78.95 79.09 78.79 78.97 109,468 +0.12(+0.15%)
Jun 16, 2022 78.92 79.09 78.56 78.85 994,604 -0.50(-0.62%)
Jun 15, 2022 79.45 79.74 79.30 79.34 78,920 +0.25(+0.32%)
Jun 14, 2022 79.01 79.29 79.00 79.09 152,706 +0.25(+0.32%)
Jun 13, 2022 78.74 79.20 78.53 78.84 181,176 -0.64(-0.81%)
Jun 10, 2022 79.52 79.56 79.03 79.48 622,786 -0.16(-0.20%)
Jun 09, 2022 80.16 80.16 79.48 79.64 1,811,835 -0.57(-0.72%)
Jun 08, 2022 80.32 80.45 80.16 80.21 997,709 -0.08(-0.10%)
Jun 07, 2022 80.27 80.47 80.15 80.29 63,778 +0.10(+0.13%)
Jun 06, 2022 80.28 80.44 80.19 80.19 54,764 +0.10(+0.13%)
Jun 03, 2022 80.03 80.26 80.03 80.08 41,075 -0.20(-0.25%)
Jun 02, 2022 80.21 80.31 79.97 80.28 44,014 +0.19(+0.24%)
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.