Skip to main content

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

92.97 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 93.00 93.00 92.90 92.97 6,863 -0.02(-0.03%)
Jul 18, 2024 93.05 93.15 92.95 92.99 10,663 +0.01(+0.02%)
Jul 17, 2024 92.89 93.04 92.89 92.98 16,297 -0.03(-0.03%)
Jul 16, 2024 92.98 93.08 92.92 93.01 15,206 +0.04(+0.04%)
Jul 15, 2024 93.04 93.11 92.96 92.97 50,131 -0.13(-0.14%)
Jul 12, 2024 92.93 93.13 92.93 93.10 14,224 +0.09(+0.09%)
Jul 11, 2024 93.01 93.01 92.86 93.01 28,936 -0.12(-0.13%)
Jul 10, 2024 93.09 93.13 93.04 93.13 9,649 +0.10(+0.11%)
Jul 09, 2024 93.06 93.10 92.98 93.03 12,562 -0.03(-0.03%)
Jul 08, 2024 93.15 93.15 93.04 93.06 20,944 -0.02(-0.02%)
Jul 05, 2024 93.13 93.14 93.00 93.08 35,737 +0.04(+0.04%)
Jul 03, 2024 93.02 93.04 92.89 93.04 21,703 +0.13(+0.14%)
Jul 02, 2024 92.73 92.91 92.73 92.91 14,572 -0.39(-0.42%)
Jul 01, 2024 93.24 93.32 93.18 93.30 14,493 +0.37(+0.40%)
Jun 28, 2024 93.14 93.22 92.93 92.93 16,791 -0.15(-0.16%)
Jun 27, 2024 93.15 93.15 93.07 93.08 21,123 +0.00(+0.00%)
Jun 26, 2024 93.00 93.12 92.87 93.08 26,512 +0.08(+0.09%)
Jun 25, 2024 93.11 93.12 93.00 93.00 17,194 -0.11(-0.12%)
Jun 24, 2024 93.18 93.28 93.09 93.11 28,425 -0.04(-0.04%)
Jun 21, 2024 93.03 93.17 93.03 93.15 18,672 +0.13(+0.14%)
Jun 20, 2024 93.13 93.13 92.96 93.02 15,592 +0.00(+0.00%)
Jun 18, 2024 93.11 93.16 92.99 93.01 71,278 +0.01(+0.02%)
Jun 17, 2024 93.04 93.08 93.00 93.00 42,847 -0.04(-0.04%)
Jun 14, 2024 93.03 93.04 92.92 93.04 28,029 -0.33(-0.35%)
Jun 13, 2024 93.60 93.60 93.31 93.37 26,549 -0.22(-0.24%)
Jun 12, 2024 93.57 93.63 93.41 93.59 25,202 +0.19(+0.20%)
Jun 11, 2024 93.53 93.53 93.40 93.40 26,923 -0.12(-0.13%)
Jun 10, 2024 93.45 93.55 93.41 93.52 22,810 +0.06(+0.06%)
Jun 07, 2024 93.32 93.54 93.32 93.46 11,983 +0.16(+0.17%)
Jun 06, 2024 93.36 93.39 93.20 93.30 28,457 -0.02(-0.02%)
Jun 05, 2024 93.38 93.38 93.30 93.32 58,421 -0.13(-0.14%)
Jun 04, 2024 93.53 93.53 93.44 93.45 35,088 -0.15(-0.16%)
Jun 03, 2024 93.65 93.68 93.53 93.60 13,423 +0.00(+0.00%)
May 31, 2024 93.61 93.66 93.54 93.60 19,126 +0.05(+0.05%)
May 30, 2024 93.52 93.55 93.52 93.55 13,959 +0.08(+0.08%)
May 29, 2024 93.39 93.52 93.32 93.47 19,381 +0.02(+0.02%)
May 28, 2024 93.49 93.51 93.41 93.45 22,455 -0.04(-0.04%)
May 24, 2024 93.38 93.49 93.36 93.49 14,482 +0.23(+0.25%)
May 23, 2024 93.45 93.45 93.26 93.26 12,191 -0.04(-0.04%)
May 22, 2024 93.30 93.38 93.26 93.30 20,301 -0.07(-0.07%)
May 21, 2024 93.36 93.41 93.32 93.37 21,855 -0.03(-0.03%)
May 20, 2024 93.43 93.45 93.35 93.40 22,440 +0.03(+0.03%)
May 17, 2024 93.27 93.37 93.27 93.37 11,963 +0.13(+0.14%)
May 16, 2024 93.25 93.33 93.24 93.24 24,149 +0.05(+0.05%)
May 15, 2024 93.18 93.24 93.11 93.19 29,231 +0.17(+0.18%)
May 14, 2024 93.08 93.08 92.99 93.02 30,774 +0.05(+0.05%)
May 13, 2024 93.09 93.10 92.97 92.97 24,901 -0.03(-0.03%)
May 10, 2024 93.10 93.10 93.00 93.00 31,817 -0.04(-0.04%)
May 09, 2024 93.15 93.15 93.00 93.04 29,126 +0.00(+0.00%)
May 08, 2024 92.95 93.09 92.95 93.04 31,813 -0.01(-0.01%)
May 07, 2024 93.17 93.17 93.01 93.05 31,613 -0.17(-0.18%)
May 06, 2024 93.13 93.23 93.11 93.22 102,990 +0.16(+0.17%)
May 03, 2024 93.08 93.11 92.99 93.06 13,683 +0.06(+0.06%)
May 02, 2024 92.92 93.00 92.82 93.00 23,536 +0.15(+0.16%)
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.