Skip to main content

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

94.21 +0.05 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 70.91 70.94 70.84 70.94 14,654 -0.03(-0.04%)
Jan 30, 2017 71.15 71.15 70.87 70.97 10,825 -0.11(-0.15%)
Jan 27, 2017 71.09 71.09 70.88 71.07 2,283 -0.05(-0.06%)
Jan 26, 2017 71.01 71.13 71.01 71.12 5,805 +0.20(+0.28%)
Jan 25, 2017 70.95 71.01 70.87 70.92 2,268 +0.06(+0.09%)
Jan 24, 2017 70.81 70.94 70.81 70.86 1,008 -0.09(-0.13%)
Jan 23, 2017 70.94 70.94 70.89 70.94 1,208 +0.11(+0.16%)
Jan 20, 2017 70.80 70.83 70.60 70.83 3,692 +0.34(+0.48%)
Jan 19, 2017 70.42 70.59 70.42 70.49 2,017 -0.08(-0.12%)
Jan 18, 2017 70.57 70.64 70.55 70.58 2,586 -0.09(-0.13%)
Jan 17, 2017 70.79 70.79 70.49 70.67 3,785 -0.01(-0.01%)
Jan 13, 2017 70.67 70.67 70.67 0 +0.06(+0.08%)
Jan 12, 2017 70.56 70.67 70.56 70.62 2,149 +0.16(+0.22%)
Jan 11, 2017 70.56 70.56 70.46 70.46 965 -0.12(-0.17%)
Jan 10, 2017 70.73 70.73 70.51 70.58 13,297 +0.08(+0.12%)
Jan 09, 2017 70.81 70.81 70.50 70.50 27,476 -0.10(-0.14%)
Jan 06, 2017 70.48 70.68 70.48 70.60 33,075 -0.06(-0.09%)
Jan 05, 2017 70.79 70.80 70.64 70.66 1,552 +0.15(+0.22%)
Jan 04, 2017 70.76 70.76 70.49 70.51 5,895 -0.24(-0.34%)
Jan 03, 2017 70.72 70.75 70.57 70.75 2,734 -0.02(-0.03%)
Dec 30, 2016 70.77 70.77 70.77 0 +0.13(+0.19%)
Dec 29, 2016 70.79 70.85 70.64 70.64 19,436 -0.18(-0.25%)
Dec 28, 2016 70.95 70.95 70.79 70.81 2,408 -0.49(-0.68%)
Dec 27, 2016 70.68 71.30 70.43 71.30 42,256 +0.53(+0.74%)
Dec 23, 2016 70.77 70.77 70.77 0 -0.02(-0.02%)
Dec 22, 2016 70.72 70.79 70.70 70.79 27,014 +0.09(+0.13%)
Dec 21, 2016 70.70 70.75 70.49 70.70 6,852 +0.13(+0.18%)
Dec 20, 2016 70.40 70.67 70.40 70.57 7,596 -0.08(-0.12%)
Dec 19, 2016 70.79 70.79 70.40 70.65 1,889 +0.28(+0.39%)
Dec 16, 2016 70.44 70.54 70.37 70.38 2,511 +0.03(+0.04%)
Dec 15, 2016 70.33 70.39 70.22 70.35 4,118 +0.18(+0.26%)
Dec 14, 2016 70.21 70.37 70.17 70.17 18,374 -0.04(-0.06%)
Dec 13, 2016 70.02 70.26 70.02 70.22 32,673 +0.19(+0.28%)
Dec 12, 2016 70.08 70.08 69.95 70.02 3,483 +0.14(+0.20%)
Dec 09, 2016 69.93 69.93 69.86 69.88 1,485 -0.03(-0.04%)
Dec 08, 2016 69.84 69.98 69.72 69.91 6,708 -0.04(-0.05%)
Dec 07, 2016 69.73 69.95 69.73 69.95 27,702 +0.19(+0.27%)
Dec 06, 2016 69.81 69.88 69.72 69.76 4,373 -0.05(-0.08%)
Dec 05, 2016 69.80 69.81 69.59 69.81 7,401 +0.26(+0.37%)
Dec 02, 2016 69.59 69.70 69.47 69.55 8,259 +0.14(+0.21%)
Dec 01, 2016 69.48 69.52 69.41 69.41 41,654 -0.05(-0.08%)
Nov 30, 2016 69.45 69.48 69.41 69.46 3,202 +0.01(+0.02%)
Nov 29, 2016 69.48 69.51 69.43 69.45 5,047 -0.11(-0.16%)
Nov 28, 2016 69.56 69.56 69.43 69.56 2,873 +0.19(+0.27%)
Nov 25, 2016 69.48 69.48 69.36 69.37 7,934 +0.00(+0.00%)
Nov 23, 2016 69.37 69.37 69.37 0 +0.07(+0.10%)
Nov 22, 2016 69.51 69.51 69.30 69.30 2,992 -0.08(-0.12%)
Nov 21, 2016 69.31 69.42 69.30 69.39 5,373 +0.17(+0.25%)
Nov 18, 2016 69.48 69.48 69.15 69.22 2,835 -0.25(-0.36%)
Nov 17, 2016 69.62 69.66 69.46 69.47 8,756 -0.09(-0.13%)
Nov 16, 2016 69.68 69.68 69.43 69.56 2,723 +0.20(+0.29%)
Nov 15, 2016 69.39 69.58 69.36 69.36 2,777 +0.31(+0.45%)
Nov 14, 2016 69.11 69.26 68.89 69.04 14,773 -0.22(-0.31%)
Nov 11, 2016 69.57 69.69 69.26 69.26 15,365 -0.44(-0.63%)
Nov 10, 2016 69.60 69.70 69.51 69.70 19,768 +0.29(+0.41%)
Nov 09, 2016 69.13 69.41 69.12 69.41 18,746 +0.53(+0.77%)
Nov 08, 2016 69.03 69.03 68.88 68.88 125,727 +0.08(+0.12%)
Nov 07, 2016 68.91 68.91 68.80 68.80 1,187 -0.24(-0.35%)
Nov 04, 2016 69.06 69.06 68.98 69.04 1,850 +0.26(+0.38%)
Nov 03, 2016 68.84 68.91 68.76 68.77 2,719 -0.27(-0.39%)
Nov 02, 2016 69.09 69.15 68.96 69.04 14,919 +0.01(+0.02%)
Nov 01, 2016 69.11 69.11 68.82 69.03 2,231 -0.19(-0.28%)
Oct 31, 2016 69.28 69.28 69.18 69.22 839 +0.05(+0.08%)
Oct 28, 2016 69.26 69.26 69.11 69.17 1,128 +0.29(+0.42%)
Oct 27, 2016 68.94 68.94 68.82 68.88 1,330 -0.13(-0.19%)
Oct 26, 2016 68.97 69.06 68.97 69.01 971 -0.27(-0.40%)
Oct 25, 2016 69.23 69.29 69.23 69.29 591 +0.19(+0.27%)
Oct 24, 2016 69.29 69.29 69.10 69.10 2,340 -0.24(-0.34%)
Oct 21, 2016 69.33 69.38 69.24 69.34 1,676 +0.03(+0.04%)
Oct 20, 2016 69.31 69.31 69.31 69.31 467 -0.04(-0.06%)
Oct 19, 2016 69.35 69.39 69.30 69.35 1,909 +0.06(+0.09%)
Oct 17, 2016 69.36 69.38 69.29 69.29 826 +0.35(+0.51%)
Oct 14, 2016 69.11 69.11 68.91 68.94 65,546 -0.49(-0.70%)
Oct 13, 2016 69.35 69.43 69.35 69.43 2,075 +0.37(+0.53%)
Oct 12, 2016 69.03 69.07 69.03 69.06 1,250 +0.05(+0.08%)
Oct 11, 2016 68.95 69.00 68.95 69.01 5,336 -0.10(-0.14%)
Oct 10, 2016 68.92 69.11 68.92 69.11 1,196 -0.04(-0.06%)
Oct 07, 2016 69.16 69.17 69.00 69.15 50,396 +0.35(+0.51%)
Oct 06, 2016 68.73 68.82 68.73 68.80 7,076 +0.01(+0.01%)
Oct 05, 2016 68.81 68.81 68.79 68.79 554 +0.25(+0.36%)
Oct 04, 2016 68.91 68.91 68.55 68.55 6,404 -0.28(-0.40%)
Oct 03, 2016 68.95 68.95 68.81 68.83 3,923 +0.16(+0.24%)
Sep 30, 2016 68.53 68.89 68.53 68.66 51,951 -0.10(-0.15%)
Sep 29, 2016 68.76 68.77 68.72 68.77 11,660 +0.01(+0.01%)
Sep 28, 2016 68.76 68.76 68.76 68.76 287 +0.00(+0.00%)
Sep 27, 2016 68.76 68.76 68.76 68.76 587 +0.02(+0.03%)
Sep 26, 2016 68.75 68.75 68.70 68.74 990 -0.12(-0.17%)
Sep 23, 2016 68.86 68.88 68.85 68.85 1,567 -0.12(-0.18%)
Sep 22, 2016 68.98 68.98 68.93 68.98 1,348 +0.30(+0.44%)
Sep 21, 2016 68.63 68.67 68.63 68.67 2,510 +0.08(+0.11%)
Sep 20, 2016 68.53 68.66 68.53 68.60 3,737 -0.00(-0.00%)
Sep 19, 2016 68.60 68.62 68.54 68.60 9,130 +0.08(+0.11%)
Sep 16, 2016 68.49 68.52 68.43 68.52 13,129 +0.04(+0.07%)
Sep 15, 2016 68.34 68.48 68.34 68.48 3,652 -0.08(-0.12%)
Sep 14, 2016 68.56 68.56 68.56 68.56 863 +0.06(+0.09%)
Sep 13, 2016 68.39 68.50 68.39 68.50 925 -0.07(-0.10%)
Sep 12, 2016 68.57 68.57 68.57 68.57 776 +0.11(+0.17%)
Sep 09, 2016 68.54 68.54 68.45 68.45 1,535 -0.23(-0.34%)
Sep 08, 2016 68.72 68.72 68.69 68.69 939 -0.13(-0.19%)
Sep 07, 2016 68.83 68.83 68.82 68.82 1,093 -0.06(-0.08%)
Sep 06, 2016 68.90 68.90 68.88 68.88 936 +0.05(+0.07%)
Sep 01, 2016 68.80 68.83 68.83 68.83 1,211 -0.02(-0.04%)
Aug 31, 2016 68.85 68.85 68.85 68.85 370 -0.05(-0.07%)
Aug 30, 2016 68.93 68.93 68.90 68.90 515 -0.15(-0.22%)
Aug 29, 2016 69.05 69.05 69.05 69.05 574 +0.21(+0.31%)
Aug 25, 2016 68.87 68.87 68.77 68.84 259 -0.05(-0.07%)
Aug 24, 2016 68.93 68.93 68.83 68.89 1,573 +0.05(+0.08%)
Aug 23, 2016 68.87 68.87 68.83 68.83 877 -0.08(-0.11%)
Aug 22, 2016 68.91 68.91 68.91 68.91 516 +0.08(+0.12%)
Aug 19, 2016 68.89 68.89 68.83 68.83 730 -0.04(-0.05%)
Aug 18, 2016 68.88 68.91 68.87 68.87 3,395 +0.16(+0.24%)
Aug 17, 2016 68.81 68.81 68.61 68.70 2,587 +0.02(+0.03%)
Aug 15, 2016 68.69 68.76 68.68 68.68 527 -0.11(-0.15%)
Aug 12, 2016 68.79 68.84 68.79 68.79 585 +0.01(+0.01%)
Aug 11, 2016 68.72 68.78 68.69 68.78 3,248 -0.01(-0.01%)
Aug 10, 2016 68.79 68.79 68.79 68.79 892 +0.02(+0.03%)
Aug 09, 2016 68.79 68.82 68.67 68.77 8,139 +0.32(+0.46%)
Aug 05, 2016 68.45 68.45 68.45 68.45 243 -0.03(-0.05%)
Aug 04, 2016 68.41 68.49 68.34 68.49 2,859 +0.13(+0.18%)
Aug 03, 2016 68.36 68.36 68.36 68.36 777 +0.12(+0.18%)
Aug 02, 2016 68.36 68.37 68.24 68.24 764 -0.17(-0.25%)
Aug 01, 2016 68.52 68.52 68.42 68.42 1,654 -0.25(-0.37%)
Jul 29, 2016 68.54 68.67 68.54 68.67 547 -0.06(-0.09%)
Jul 28, 2016 68.90 68.90 68.73 68.73 2,242 -0.13(-0.19%)
Jul 27, 2016 68.65 68.86 68.65 68.86 902 -0.01(-0.02%)
Jul 26, 2016 68.81 68.94 68.81 68.87 1,005 +0.12(+0.17%)
Jul 25, 2016 68.94 68.94 68.76 68.76 1,062 -0.24(-0.35%)
Jul 22, 2016 69.00 69.00 68.99 69.00 1,573 +0.24(+0.35%)
Jul 21, 2016 68.76 68.76 68.76 68.76 355 +0.11(+0.16%)
Jul 20, 2016 68.74 68.74 68.66 68.66 1,283 +0.10(+0.15%)
Jul 19, 2016 68.71 68.71 68.55 68.55 1,793 -0.08(-0.12%)
Jul 18, 2016 68.62 68.63 68.62 68.63 761 +0.08(+0.12%)
Jul 15, 2016 68.52 68.63 68.52 68.55 3,223 +0.04(+0.06%)
Jul 14, 2016 68.56 68.56 68.51 68.51 1,209 -0.05(-0.08%)
Jul 13, 2016 68.57 68.57 68.47 68.56 1,252 +0.09(+0.13%)
Jul 12, 2016 68.65 68.66 68.45 68.47 5,630 -0.19(-0.28%)
Jul 11, 2016 68.62 68.67 68.55 68.66 2,178 +0.32(+0.47%)
Jul 08, 2016 68.37 68.45 68.35 68.35 663 +0.11(+0.15%)
Jul 07, 2016 68.37 68.37 68.24 68.24 1,302 +0.04(+0.06%)
Jul 06, 2016 68.16 68.20 68.03 68.20 872 +0.10(+0.15%)
Jul 05, 2016 67.97 68.10 67.97 68.10 19,433 -0.14(-0.21%)
Jul 01, 2016 68.24 68.24 68.24 68.24 1,215 +0.65(+0.96%)
Jun 30, 2016 67.65 67.65 67.56 67.58 1,046 +0.04(+0.05%)
Jun 29, 2016 67.72 67.72 67.55 67.55 3,701 +0.16(+0.24%)
Jun 28, 2016 67.35 67.56 67.35 67.39 1,675 -0.12(-0.17%)
Jun 27, 2016 67.37 67.57 67.35 67.50 5,000 -0.20(-0.30%)
Jun 24, 2016 67.89 67.89 67.70 67.70 1,294 -0.42(-0.62%)
Jun 23, 2016 68.13 68.13 68.04 68.13 2,207 +0.26(+0.38%)
Jun 22, 2016 67.82 67.87 67.75 67.87 3,940 +0.18(+0.27%)
Jun 21, 2016 67.56 67.78 67.56 67.68 5,044 +0.21(+0.31%)
Jun 17, 2016 67.36 67.47 67.30 67.47 552 +0.01(+0.02%)
Jun 16, 2016 67.46 67.46 67.46 67.46 460 -0.22(-0.33%)
Jun 15, 2016 67.61 67.68 67.29 67.68 1,853 +0.11(+0.16%)
Jun 14, 2016 67.40 67.57 67.40 67.57 1,274 -0.14(-0.21%)
Jun 13, 2016 67.56 67.73 67.56 67.71 3,852 -0.05(-0.08%)
Jun 10, 2016 67.69 67.76 67.69 67.76 1,940 -0.15(-0.22%)
Jun 09, 2016 68.03 68.03 67.91 67.91 3,048 -0.01(-0.01%)
Jun 08, 2016 67.90 67.92 67.85 67.92 2,630 +0.15(+0.22%)
Jun 07, 2016 67.88 67.98 67.77 67.77 5,101 -0.00(-0.00%)
Jun 06, 2016 67.80 67.90 67.73 67.78 1,980 -0.01(-0.02%)
Jun 03, 2016 67.98 68.04 67.79 67.79 3,729 -0.19(-0.28%)
Jun 02, 2016 67.69 67.98 67.69 67.98 6,118 +0.21(+0.31%)
Jun 01, 2016 67.57 67.85 67.57 67.78 1,189 -0.04(-0.06%)
May 27, 2016 67.59 67.82 67.59 67.82 318 +0.02(+0.04%)
May 26, 2016 67.67 67.79 67.67 67.79 641 +0.17(+0.25%)
May 25, 2016 67.68 67.68 67.59 67.62 2,858 +0.10(+0.15%)
May 24, 2016 67.66 67.66 67.52 67.52 970 +0.03(+0.05%)
May 23, 2016 67.49 67.49 67.49 67.49 709 -0.13(-0.19%)
May 20, 2016 67.34 67.62 67.34 67.62 4,886 +0.15(+0.22%)
May 19, 2016 67.39 67.54 67.38 67.47 23,036 +0.07(+0.11%)
May 18, 2016 67.47 67.56 67.39 67.39 7,327 -0.10(-0.15%)
May 16, 2016 67.48 67.50 67.48 67.50 211 -0.16(-0.24%)
May 13, 2016 67.39 67.66 67.39 67.66 6,078 +0.34(+0.50%)
May 11, 2016 67.37 67.57 66.87 67.32 423 -0.22(-0.33%)
May 10, 2016 67.51 67.57 67.51 67.54 790 -0.23(-0.35%)
May 06, 2016 67.84 67.85 67.62 67.78 251 -0.08(-0.12%)
May 05, 2016 67.93 67.93 67.72 67.86 2,507 -0.17(-0.25%)
May 04, 2016 68.07 68.07 67.95 68.03 1,795 +0.01(+0.01%)
May 03, 2016 68.17 68.17 68.02 68.02 914 -0.21(-0.31%)
May 02, 2016 68.15 68.38 68.15 68.23 666 +0.14(+0.20%)
Apr 29, 2016 68.12 68.12 67.98 68.09 1,554 -0.14(-0.21%)
Apr 28, 2016 68.24 68.24 68.24 68.24 1,426 +0.05(+0.08%)
Apr 27, 2016 68.05 68.18 67.90 68.18 957 +0.26(+0.38%)
Apr 26, 2016 68.06 68.09 67.92 67.92 1,154 -0.17(-0.24%)
Apr 25, 2016 68.03 68.09 68.03 68.09 81,828 +0.04(+0.05%)
Apr 22, 2016 68.08 68.08 68.06 68.06 531 +0.17(+0.25%)
Apr 21, 2016 67.89 67.89 67.89 67.89 2,083 +0.04(+0.05%)
Apr 20, 2016 67.48 67.85 67.48 67.85 1,597 +0.34(+0.50%)
Apr 19, 2016 67.36 67.51 67.36 67.51 777 +0.23(+0.34%)
Apr 18, 2016 67.47 67.47 67.27 67.28 50,080 +0.15(+0.22%)
Apr 15, 2016 67.44 67.44 67.13 67.14 1,379 -0.03(-0.05%)
Apr 14, 2016 67.09 67.17 67.09 67.17 777 +0.12(+0.17%)
Apr 13, 2016 67.00 67.27 67.00 67.05 964 +0.11(+0.17%)
Apr 12, 2016 66.77 67.14 66.77 66.94 4,033 -0.04(-0.06%)
Apr 11, 2016 67.14 67.15 66.98 66.98 1,516 -0.05(-0.08%)
Apr 08, 2016 67.16 67.17 66.90 67.03 3,669 +0.02(+0.03%)
Apr 07, 2016 66.95 67.02 66.95 67.01 727 +0.01(+0.02%)
Apr 06, 2016 67.06 67.06 66.91 66.99 119,243 -0.11(-0.16%)
Apr 05, 2016 67.18 67.18 67.03 67.10 2,952 -0.09(-0.13%)
Apr 04, 2016 67.12 67.24 67.02 67.19 2,262 +0.25(+0.38%)
Apr 01, 2016 66.95 67.09 66.80 66.94 12,350 +0.06(+0.09%)
Mar 31, 2016 66.81 66.88 66.69 66.88 4,483 +0.21(+0.31%)
Mar 30, 2016 66.93 66.93 66.68 66.68 1,570 -0.27(-0.40%)
Mar 29, 2016 66.75 66.99 66.75 66.94 2,547 +0.02(+0.03%)
Mar 28, 2016 66.85 66.92 66.85 66.92 1,084 +0.02(+0.03%)
Mar 24, 2016 66.74 66.90 66.90 66.90 1,493 +0.01(+0.02%)
Mar 23, 2016 66.65 66.89 66.62 66.88 146,462 +0.27(+0.41%)
Mar 22, 2016 66.40 66.83 66.40 66.61 7,400 -0.03(-0.04%)
Mar 21, 2016 66.62 66.79 66.62 66.64 24,922 -0.17(-0.26%)
Mar 18, 2016 66.76 67.06 66.09 66.81 314,308 +0.14(+0.22%)
Mar 17, 2016 66.58 66.70 66.48 66.67 4,096 +0.24(+0.36%)
Mar 16, 2016 66.43 66.43 66.43 66.43 597 +0.14(+0.21%)
Mar 15, 2016 66.35 66.43 65.86 66.29 19,197 +0.11(+0.17%)
Mar 11, 2016 66.28 66.28 66.18 66.18 285 +0.56(+0.85%)
Mar 10, 2016 65.73 65.73 65.62 65.62 1,131 +0.23(+0.35%)
Mar 09, 2016 65.45 65.45 65.33 65.39 1,731 +0.10(+0.15%)
Mar 08, 2016 65.50 65.50 65.29 65.29 3,653 +0.12(+0.18%)
Mar 07, 2016 65.39 65.39 64.64 65.17 11,223 +0.04(+0.06%)
Mar 04, 2016 65.07 65.14 65.07 65.14 922 +0.36(+0.56%)
Mar 03, 2016 64.86 64.86 64.78 64.78 1,218 +0.21(+0.33%)
Mar 02, 2016 64.51 64.73 63.99 64.57 9,970 +0.01(+0.01%)
Mar 01, 2016 64.60 64.69 64.53 64.56 2,563 +0.10(+0.15%)
Feb 29, 2016 64.46 64.46 64.46 64.46 606 +0.11(+0.18%)
Feb 26, 2016 64.48 64.51 64.09 64.34 3,086 +0.14(+0.22%)
Feb 25, 2016 64.16 64.37 64.16 64.20 2,928 +0.20(+0.31%)
Feb 24, 2016 63.94 64.20 63.84 64.00 2,118 -0.10(-0.16%)
Feb 23, 2016 64.09 64.10 64.02 64.10 2,516 +0.17(+0.27%)
Feb 22, 2016 64.17 64.17 63.93 63.93 1,442 -0.02(-0.03%)
Feb 19, 2016 63.84 63.95 63.84 63.95 1,094 +0.11(+0.17%)
Feb 18, 2016 63.89 64.00 63.84 63.84 1,978 +0.30(+0.47%)
Feb 17, 2016 63.56 63.82 63.52 63.55 9,922 -0.05(-0.08%)
Feb 16, 2016 63.98 63.98 63.49 63.60 2,215 +0.15(+0.24%)
Feb 12, 2016 63.56 63.45 63.45 63.45 1,359 -0.12(-0.18%)
Feb 11, 2016 63.64 63.76 63.42 63.56 6,995 -0.50(-0.78%)
Feb 10, 2016 64.00 64.09 63.92 64.06 5,039 +0.04(+0.05%)
Feb 09, 2016 64.28 64.28 64.02 64.02 2,387 -0.27(-0.42%)
Feb 08, 2016 64.19 64.29 64.19 64.29 868 -0.40(-0.62%)
Feb 05, 2016 64.25 64.69 64.25 64.69 4,334 +0.22(+0.34%)
Feb 04, 2016 64.13 64.73 64.13 64.47 231,755 +0.25(+0.39%)
Feb 03, 2016 64.42 64.43 63.81 64.22 22,441 -0.19(-0.30%)
Feb 02, 2016 64.41 64.41 64.41 64.41 409 -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.