Skip to main content

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

93.04 -0.33 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 75.03 75.17 75.03 75.11 12,253 +0.02(+0.03%)
Oct 30, 2018 75.07 75.09 74.91 75.09 6,241 +0.16(+0.21%)
Oct 29, 2018 75.00 75.03 74.77 74.93 23,625 -0.13(-0.17%)
Oct 26, 2018 75.21 75.22 75.06 75.06 6,381 -0.16(-0.21%)
Oct 25, 2018 75.17 75.33 75.17 75.21 16,716 -0.02(-0.03%)
Oct 24, 2018 75.50 75.50 75.24 75.24 3,344 -0.11(-0.15%)
Oct 23, 2018 75.34 75.43 75.21 75.35 8,643 -0.21(-0.28%)
Oct 22, 2018 75.67 75.67 75.47 75.56 13,328 -0.05(-0.06%)
Oct 19, 2018 75.63 75.63 75.50 75.61 26,165 +0.09(+0.12%)
Oct 18, 2018 75.64 75.64 75.46 75.52 22,712 -0.10(-0.13%)
Oct 17, 2018 75.67 75.68 75.54 75.61 20,756 -0.09(-0.11%)
Oct 16, 2018 75.60 75.72 75.48 75.70 39,796 +0.20(+0.26%)
Oct 15, 2018 75.57 75.60 75.48 75.50 22,654 -0.17(-0.23%)
Oct 12, 2018 75.68 75.68 75.53 75.68 5,233 +0.07(+0.09%)
Oct 11, 2018 75.64 75.73 75.54 75.61 149,572 +0.03(+0.04%)
Oct 10, 2018 75.79 75.79 75.55 75.57 20,125 -0.10(-0.13%)
Oct 09, 2018 75.71 75.72 75.68 75.68 17,225 -0.01(-0.01%)
Oct 08, 2018 75.76 75.76 75.64 75.69 21,067 -0.08(-0.11%)
Oct 05, 2018 75.82 75.83 75.68 75.77 35,610 -0.03(-0.04%)
Oct 04, 2018 75.97 75.97 75.80 75.80 154,397 -0.16(-0.22%)
Oct 03, 2018 75.92 75.97 75.85 75.97 28,541 +0.16(+0.22%)
Oct 02, 2018 76.01 76.01 75.80 75.80 199,371 -0.19(-0.25%)
Oct 01, 2018 75.95 76.00 75.89 75.99 151,798 +0.07(+0.09%)
Sep 28, 2018 75.91 75.92 75.83 75.92 9,725 +0.06(+0.08%)
Sep 27, 2018 75.85 75.95 75.85 75.86 135,196 +0.03(+0.04%)
Sep 26, 2018 75.84 75.93 75.81 75.83 686,069 +0.15(+0.20%)
Sep 25, 2018 75.64 75.69 75.62 75.68 153,652 -0.04(-0.05%)
Sep 24, 2018 75.81 75.81 75.67 75.72 5,066 -0.12(-0.15%)
Sep 21, 2018 75.90 75.92 75.82 75.84 28,793 +0.05(+0.07%)
Sep 20, 2018 75.70 75.85 75.70 75.78 217,552 +0.21(+0.28%)
Sep 19, 2018 75.64 75.65 75.56 75.57 57,765 -0.06(-0.07%)
Sep 18, 2018 75.61 75.67 75.61 75.63 26,372 -0.02(-0.03%)
Sep 17, 2018 75.69 75.69 75.60 75.65 30,694 +0.05(+0.06%)
Sep 14, 2018 75.69 75.69 75.60 75.60 25,338 -0.02(-0.02%)
Sep 13, 2018 75.55 75.62 75.48 75.62 6,191 +0.13(+0.18%)
Sep 12, 2018 75.47 75.70 75.42 75.49 51,885 +0.05(+0.07%)
Sep 11, 2018 75.32 75.45 75.30 75.43 30,572 +0.17(+0.23%)
Sep 10, 2018 75.17 75.34 75.17 75.26 13,596 +0.08(+0.10%)
Sep 07, 2018 75.12 75.18 75.11 75.18 60,146 +0.06(+0.08%)
Sep 06, 2018 75.15 75.15 75.04 75.12 15,343 +0.08(+0.11%)
Sep 05, 2018 75.10 75.10 74.99 75.04 112,172 -0.02(-0.03%)
Sep 04, 2018 75.59 75.59 74.96 75.06 37,574 +0.07(+0.10%)
Aug 31, 2018 74.99 74.99 74.99 0 -0.09(-0.12%)
Aug 30, 2018 75.24 75.24 75.05 75.08 11,049 -0.05(-0.07%)
Aug 29, 2018 75.17 75.19 75.13 75.14 4,364 -0.11(-0.15%)
Aug 28, 2018 75.34 75.34 75.20 75.25 20,174 -0.07(-0.09%)
Aug 27, 2018 75.26 75.35 75.26 75.31 16,281 +0.12(+0.16%)
Aug 24, 2018 75.19 75.23 75.13 75.19 17,836 +0.07(+0.09%)
Aug 23, 2018 75.23 75.23 75.12 75.12 8,117 +0.01(+0.01%)
Aug 22, 2018 75.19 75.20 75.09 75.12 17,150 -0.15(-0.20%)
Aug 21, 2018 75.35 75.38 75.26 75.26 25,026 -0.10(-0.13%)
Aug 20, 2018 75.42 75.42 75.33 75.37 5,157 +0.01(+0.01%)
Aug 17, 2018 75.37 75.38 75.27 75.36 6,544 +0.09(+0.11%)
Aug 16, 2018 75.20 75.28 75.19 75.27 41,551 +0.12(+0.16%)
Aug 15, 2018 75.13 75.16 75.03 75.16 11,024 +0.03(+0.04%)
Aug 14, 2018 75.07 75.13 75.07 75.12 2,141 +0.14(+0.19%)
Aug 13, 2018 74.98 74.99 74.93 74.98 6,484 -0.04(-0.05%)
Aug 10, 2018 74.96 75.04 74.89 75.02 26,818 -0.18(-0.24%)
Aug 09, 2018 75.28 75.30 75.20 75.20 7,277 -0.20(-0.27%)
Aug 08, 2018 75.41 75.44 75.40 75.40 142,564 -0.15(-0.20%)
Aug 07, 2018 75.67 75.67 75.55 75.55 273,300 -0.12(-0.15%)
Aug 06, 2018 75.65 75.67 75.59 75.67 7,142 +0.06(+0.08%)
Aug 03, 2018 75.57 75.96 75.55 75.61 21,557 +0.06(+0.08%)
Aug 02, 2018 75.55 75.58 75.41 75.55 31,888 +0.11(+0.15%)
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.