Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

94.01 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 71.56 71.56 71.41 71.49 8,441 -0.14(-0.19%)
Apr 27, 2017 71.56 71.65 71.45 71.63 4,656 +0.10(+0.14%)
Apr 26, 2017 71.50 71.58 71.39 71.53 4,147 +0.09(+0.13%)
Apr 25, 2017 71.52 71.55 71.37 71.44 3,997 +0.02(+0.03%)
Apr 24, 2017 71.33 71.48 71.33 71.42 9,360 +0.09(+0.13%)
Apr 21, 2017 71.42 71.42 71.30 71.32 2,545 +0.10(+0.14%)
Apr 20, 2017 71.36 71.36 71.19 71.22 13,595 -0.15(-0.21%)
Apr 18, 2017 71.37 701 +0.07(+0.10%)
Apr 17, 2017 71.51 71.51 71.21 71.30 6,657 -0.09(-0.13%)
Apr 13, 2017 71.63 71.63 71.39 71.39 9,757 +0.02(+0.02%)
Apr 12, 2017 71.26 71.43 71.26 71.37 7,040 -0.11(-0.15%)
Apr 11, 2017 71.28 71.48 71.27 71.48 2,870 +0.11(+0.15%)
Apr 10, 2017 71.51 71.51 71.32 71.37 2,407 -0.04(-0.06%)
Apr 07, 2017 71.33 71.52 71.33 71.41 3,459 +0.01(+0.02%)
Apr 06, 2017 71.58 71.59 71.38 71.39 8,554 +0.03(+0.04%)
Apr 05, 2017 71.49 71.49 71.27 71.37 15,606 -0.19(-0.26%)
Apr 04, 2017 71.48 71.57 71.48 71.55 2,764 +0.09(+0.12%)
Apr 03, 2017 71.56 71.56 71.46 71.46 824 -0.08(-0.12%)
Mar 31, 2017 71.59 71.59 71.46 71.55 1,125 +0.03(+0.05%)
Mar 30, 2017 71.55 71.55 71.48 71.51 1,357 +0.04(+0.06%)
Mar 29, 2017 71.41 71.47 71.31 71.47 8,016 +0.08(+0.11%)
Mar 28, 2017 71.38 71.40 71.27 71.40 754 -0.02(-0.02%)
Mar 27, 2017 71.38 71.43 71.31 71.41 9,715 -0.02(-0.03%)
Mar 24, 2017 71.39 71.43 71.38 71.43 1,746 +0.12(+0.16%)
Mar 23, 2017 71.33 71.36 71.27 71.31 4,680 -0.09(-0.13%)
Mar 22, 2017 71.37 71.40 71.29 71.40 4,258 +0.14(+0.19%)
Mar 21, 2017 71.26 71.32 71.18 71.27 4,081 -0.07(-0.09%)
Mar 20, 2017 71.41 71.45 71.33 71.33 6,783 -0.01(-0.01%)
Mar 17, 2017 71.29 71.34 71.23 71.34 4,063 -0.08(-0.11%)
Mar 16, 2017 71.43 71.45 71.37 71.42 3,493 +0.16(+0.22%)
Mar 15, 2017 71.24 71.40 71.21 71.26 7,749 +0.30(+0.43%)
Mar 14, 2017 71.28 71.28 70.95 70.96 5,887 -0.17(-0.23%)
Mar 13, 2017 71.34 71.34 71.12 71.12 128,367 +0.02(+0.02%)
Mar 10, 2017 71.05 71.15 71.05 71.11 2,703 +0.11(+0.16%)
Mar 09, 2017 71.18 71.18 70.94 71.00 14,291 -0.26(-0.36%)
Mar 08, 2017 71.26 71.29 71.18 71.25 5,901 -0.07(-0.10%)
Mar 07, 2017 71.52 71.52 71.27 71.32 7,749 -0.31(-0.43%)
Mar 06, 2017 71.83 71.83 71.59 71.63 6,272 +0.02(+0.03%)
Mar 03, 2017 71.77 71.77 71.55 71.61 9,945 -0.08(-0.11%)
Mar 02, 2017 71.71 71.71 71.57 71.68 5,128 +0.12(+0.16%)
Mar 01, 2017 71.59 71.62 71.53 71.57 11,696 +0.07(+0.10%)
Feb 28, 2017 71.50 71.60 71.45 71.49 4,412 -0.02(-0.03%)
Feb 27, 2017 71.55 71.56 71.46 71.52 8,118 +0.07(+0.09%)
Feb 24, 2017 71.35 71.57 71.35 71.45 11,241 +0.05(+0.07%)
Feb 23, 2017 71.47 71.59 71.39 71.40 4,110 +0.02(+0.03%)
Feb 22, 2017 71.49 71.49 71.33 71.38 4,049 +0.05(+0.08%)
Feb 21, 2017 71.31 71.44 71.22 71.32 8,788 +0.16(+0.23%)
Feb 17, 2017 71.16 71.16 71.16 0 +0.10(+0.14%)
Feb 16, 2017 71.28 71.28 71.06 71.06 44,585 +0.00(+0.00%)
Feb 15, 2017 71.09 71.16 70.95 71.06 26,871 +0.04(+0.05%)
Feb 14, 2017 71.13 71.17 71.02 71.02 17,241 -0.00(-0.00%)
Feb 13, 2017 70.83 71.08 70.83 71.02 4,093 +0.04(+0.06%)
Feb 10, 2017 70.85 70.99 70.85 70.98 9,165 +0.02(+0.03%)
Feb 09, 2017 70.88 70.98 70.87 70.96 2,698 -0.08(-0.11%)
Feb 08, 2017 70.85 71.07 70.85 71.04 5,811 +0.03(+0.04%)
Feb 07, 2017 71.19 71.19 71.00 71.01 4,179 -0.17(-0.23%)
Feb 06, 2017 71.11 71.19 71.06 71.17 2,990 +0.26(+0.37%)
Feb 03, 2017 70.81 70.95 70.81 70.91 2,144 -0.11(-0.16%)
Feb 02, 2017 71.02 71.03 70.92 71.02 8,799 +0.07(+0.09%)
Feb 01, 2017 70.85 70.95 70.81 70.95 963 +0.01(+0.02%)
Jan 31, 2017 70.91 70.94 70.85 70.94 14,653 -0.03(-0.04%)
Jan 30, 2017 71.15 71.15 70.87 70.97 10,824 -0.11(-0.15%)
Jan 27, 2017 71.09 71.09 70.88 71.08 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 70.95 70.95 70.89 70.95 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 70.50 2,017 -0.08(-0.12%)
Jan 18, 2017 70.58 70.65 70.56 70.58 2,586 -0.09(-0.13%)
Jan 17, 2017 70.80 70.80 70.49 70.67 3,785 -0.01(-0.01%)
Jan 13, 2017 70.68 70.68 70.68 0 +0.06(+0.08%)
Jan 12, 2017 70.57 70.68 70.57 70.62 2,149 +0.16(+0.22%)
Jan 11, 2017 70.56 70.56 70.47 70.47 964 -0.12(-0.17%)
Jan 10, 2017 70.74 70.74 70.51 70.59 13,296 +0.08(+0.12%)
Jan 09, 2017 70.81 70.81 70.50 70.50 27,475 -0.10(-0.14%)
Jan 06, 2017 70.48 70.68 70.48 70.60 33,074 -0.06(-0.09%)
Jan 05, 2017 70.80 70.80 70.64 70.67 1,552 +0.15(+0.22%)
Jan 04, 2017 70.77 70.77 70.49 70.51 5,894 -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 71.31 70.43 71.30 42,254 +0.53(+0.74%)
Dec 23, 2016 70.77 70.77 70.77 0 -0.02(-0.02%)
Dec 22, 2016 70.72 70.80 70.71 70.79 27,013 +0.09(+0.13%)
Dec 21, 2016 70.70 70.75 70.50 70.70 6,852 +0.13(+0.18%)
Dec 20, 2016 70.41 70.68 70.41 70.57 7,596 -0.08(-0.12%)
Dec 19, 2016 70.79 70.79 70.40 70.66 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 70.40 70.22 70.35 4,118 +0.18(+0.26%)
Dec 14, 2016 70.21 70.37 70.17 70.17 18,373 -0.04(-0.06%)
Dec 13, 2016 70.02 70.26 70.02 70.22 32,671 +0.19(+0.28%)
Dec 12, 2016 70.08 70.08 69.95 70.02 3,482 +0.14(+0.20%)
Dec 09, 2016 69.93 69.93 69.86 69.88 1,485 -0.03(-0.04%)
Dec 08, 2016 69.85 69.98 69.73 69.91 6,708 -0.04(-0.05%)
Dec 07, 2016 69.73 69.95 69.73 69.95 27,701 +0.19(+0.27%)
Dec 06, 2016 69.81 69.88 69.72 69.76 4,372 -0.05(-0.08%)
Dec 05, 2016 69.81 69.81 69.60 69.81 7,401 +0.26(+0.37%)
Dec 02, 2016 69.59 69.70 69.48 69.56 8,259 +0.14(+0.21%)
Dec 01, 2016 69.49 69.52 69.41 69.41 41,652 -0.05(-0.08%)
Nov 30, 2016 69.45 69.49 69.41 69.46 3,202 +0.01(+0.02%)
Nov 29, 2016 69.48 69.52 69.44 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 7,933 +0.00(+0.00%)
Nov 23, 2016 69.37 69.37 69.37 0 +0.07(+0.10%)
Nov 22, 2016 69.52 69.52 69.31 69.31 2,992 -0.08(-0.12%)
Nov 21, 2016 69.32 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 69.67 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 69.05 14,773 -0.22(-0.31%)
Nov 11, 2016 69.57 69.70 69.26 69.26 15,364 -0.44(-0.63%)
Nov 10, 2016 69.60 69.70 69.52 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 68.88 125,722 +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 68.78 2,719 -0.27(-0.39%)
Nov 02, 2016 69.10 69.16 68.96 69.05 14,919 +0.01(+0.02%)
Nov 01, 2016 69.11 69.11 68.83 69.04 2,231 -0.19(-0.28%)
Oct 31, 2016 69.28 69.28 69.18 69.23 839 +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 68.95 68.82 68.89 1,330 -0.13(-0.19%)
Oct 26, 2016 68.98 69.06 68.98 69.02 971 -0.27(-0.40%)
Oct 25, 2016 69.24 69.29 69.24 69.29 591 +0.19(+0.27%)
Oct 24, 2016 69.30 69.30 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 69.32 69.32 69.32 69.32 467 -0.04(-0.06%)
Oct 19, 2016 69.36 69.39 69.30 69.36 1,909 +0.06(+0.09%)
Oct 17, 2016 69.36 69.39 69.30 69.30 825 +0.35(+0.51%)
Oct 14, 2016 69.12 69.12 68.92 68.95 65,544 -0.49(-0.70%)
Oct 13, 2016 69.35 69.43 69.35 69.43 2,075 +0.37(+0.53%)
Oct 12, 2016 69.04 69.07 69.03 69.07 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 68.93 69.11 68.93 69.11 1,196 -0.04(-0.06%)
Oct 07, 2016 69.16 69.17 69.00 69.15 50,395 +0.35(+0.51%)
Oct 06, 2016 68.74 68.82 68.74 68.80 7,076 +0.01(+0.01%)
Oct 05, 2016 68.81 68.81 68.80 68.80 554 +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 68.67 51,949 -0.10(-0.15%)
Sep 29, 2016 68.76 68.77 68.72 68.77 11,659 +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 68.86 68.86 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 68.64 68.67 68.64 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 68.55 68.60 9,130 +0.08(+0.11%)
Sep 16, 2016 68.50 68.52 68.44 68.52 13,129 +0.04(+0.07%)
Sep 15, 2016 68.34 68.49 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 68.69 938 -0.13(-0.19%)
Sep 07, 2016 68.84 68.84 68.82 68.82 1,093 -0.06(-0.08%)
Sep 06, 2016 68.91 68.91 68.88 68.88 936 +0.05(+0.07%)
Sep 01, 2016 68.81 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 68.88 68.88 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 68.84 68.84 877 -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 68.89 68.91 68.87 68.87 3,395 +0.16(+0.24%)
Aug 17, 2016 68.81 68.81 68.62 68.71 2,587 +0.02(+0.03%)
Aug 15, 2016 68.69 68.76 68.68 68.69 527 -0.11(-0.15%)
Aug 12, 2016 68.79 68.85 68.79 68.79 585 +0.01(+0.01%)
Aug 11, 2016 68.72 68.79 68.69 68.79 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 8,138 +0.32(+0.46%)
Aug 05, 2016 68.46 68.46 68.46 68.46 243 -0.03(-0.05%)
Aug 04, 2016 68.42 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 68.88 1,005 +0.12(+0.17%)
Jul 25, 2016 68.95 68.95 68.76 68.76 1,062 -0.24(-0.35%)
Jul 22, 2016 69.00 69.00 69.00 69.00 1,573 +0.24(+0.35%)
Jul 21, 2016 68.77 68.77 68.77 68.77 355 +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 68.64 68.62 68.64 761 +0.08(+0.12%)
Jul 15, 2016 68.53 68.64 68.52 68.55 3,223 +0.04(+0.06%)
Jul 14, 2016 68.57 68.57 68.51 68.51 1,209 -0.05(-0.08%)
Jul 13, 2016 68.57 68.57 68.47 68.57 1,252 +0.09(+0.13%)
Jul 12, 2016 68.65 68.66 68.45 68.48 5,630 -0.19(-0.28%)
Jul 11, 2016 68.62 68.68 68.55 68.67 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 68.04 68.20 872 +0.10(+0.15%)
Jul 05, 2016 67.97 68.10 67.97 68.10 19,432 -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 67.59 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 67.51 5,000 -0.20(-0.30%)
Jun 24, 2016 67.89 67.89 67.71 67.71 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 67.88 67.76 67.87 3,940 +0.18(+0.27%)
Jun 21, 2016 67.56 67.78 67.56 67.69 5,044 +0.21(+0.31%)
Jun 17, 2016 67.36 67.48 67.31 67.48 552 +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 67.74 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 67.92 67.92 3,048 -0.01(-0.01%)
Jun 08, 2016 67.91 67.92 67.85 67.92 2,630 +0.15(+0.22%)
Jun 07, 2016 67.88 67.99 67.78 67.78 5,101 -0.00(-0.00%)
Jun 06, 2016 67.81 67.91 67.73 67.78 1,980 -0.01(-0.02%)
Jun 03, 2016 67.99 68.04 67.79 67.79 3,729 -0.19(-0.28%)
Jun 02, 2016 67.69 67.99 67.69 67.99 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 67.60 67.82 67.60 67.82 317 +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 67.60 67.62 2,857 +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 67.40 67.54 67.38 67.47 23,035 +0.07(+0.11%)
May 18, 2016 67.47 67.56 67.39 67.40 7,327 -0.10(-0.15%)
May 16, 2016 67.49 67.50 67.49 67.50 211 -0.16(-0.24%)
May 13, 2016 67.40 67.66 67.40 67.66 6,078 +0.34(+0.50%)
May 11, 2016 67.37 67.57 66.88 67.32 423 -0.22(-0.33%)
May 10, 2016 67.51 67.57 67.51 67.55 790 -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 68.08 68.08 67.95 68.03 1,795 +0.01(+0.01%)
May 03, 2016 68.17 68.17 68.03 68.03 914 -0.21(-0.31%)
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.