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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	77.16	77.16	76.88	76.93	9,748	-0.03(-0.04%)
Jul 30, 2020	76.82	77.14	76.78	76.96	16,427	-0.33(-0.42%)
Jul 29, 2020	77.06	77.29	76.97	77.29	33,567	+0.38(+0.49%)
Jul 28, 2020	77.17	77.17	76.91	76.91	20,858	-0.24(-0.31%)
Jul 27, 2020	77.13	77.29	76.96	77.16	9,905	-0.04(-0.05%)
Jul 24, 2020	77.15	77.32	77.09	77.20	8,678	+0.00(+0.00%)
Jul 23, 2020	77.12	77.37	77.07	77.19	15,873	-0.13(-0.17%)
Jul 22, 2020	76.96	77.38	76.96	77.32	9,909	+0.20(+0.26%)
Jul 21, 2020	77.34	77.35	77.06	77.13	9,435	+0.03(+0.04%)
Jul 20, 2020	76.97	77.13	76.97	77.09	5,044	+0.04(+0.05%)
Jul 17, 2020	76.92	77.06	76.78	77.06	10,343	+0.26(+0.34%)
Jul 16, 2020	76.72	76.82	76.49	76.80	12,631	+0.12(+0.15%)
Jul 15, 2020	76.37	76.70	76.34	76.68	19,712	+0.32(+0.42%)
Jul 14, 2020	75.75	76.36	75.75	76.36	22,948	+0.36(+0.48%)
Jul 13, 2020	76.45	76.45	75.86	76.00	10,681	-0.19(-0.25%)
Jul 10, 2020	76.06	76.19	75.97	76.19	13,671	-0.01(-0.02%)
Jul 09, 2020	76.06	76.21	75.97	76.20	16,395	+0.07(+0.10%)
Jul 08, 2020	76.23	76.27	76.02	76.12	16,926	-0.08(-0.11%)
Jul 07, 2020	76.28	76.40	76.21	76.21	10,018	-0.23(-0.30%)
Jul 06, 2020	76.22	76.47	76.17	76.44	52,268	+0.37(+0.48%)
Jul 02, 2020	76.28	76.28	75.98	76.07	13,315	+0.04(+0.05%)
Jul 01, 2020	75.69	76.09	75.54	76.03	19,228	+0.56(+0.75%)
Jun 30, 2020	75.28	75.49	75.14	75.47	35,730	+0.23(+0.31%)
Jun 29, 2020	74.82	75.23	74.82	75.23	21,115	+0.37(+0.50%)
Jun 26, 2020	74.84	75.07	74.74	74.86	42,173	-0.11(-0.14%)
Jun 25, 2020	74.71	75.15	74.61	74.97	58,143	-0.21(-0.28%)
Jun 24, 2020	75.34	75.34	74.80	75.18	10,799	-0.26(-0.34%)
Jun 23, 2020	75.67	75.67	75.35	75.44	9,935	+0.20(+0.27%)
Jun 22, 2020	75.23	75.45	75.23	75.23	14,981	-0.17(-0.22%)
Jun 19, 2020	75.49	75.84	75.34	75.40	5,122	+0.07(+0.10%)
Jun 18, 2020	75.19	75.47	75.11	75.33	7,348	-0.18(-0.23%)
Jun 17, 2020	75.46	75.61	74.91	75.51	14,144	+0.02(+0.03%)
Jun 16, 2020	75.95	75.95	75.33	75.49	21,046	-0.01(-0.02%)
Jun 15, 2020	74.31	75.75	74.26	75.50	36,140	+1.06(+1.42%)
Jun 12, 2020	74.70	74.72	74.08	74.44	132,477	+0.40(+0.55%)
Jun 11, 2020	74.35	74.54	73.51	74.04	33,225	-1.24(-1.65%)
Jun 10, 2020	75.08	75.45	74.85	75.28	18,393	-0.20(-0.27%)
Jun 09, 2020	75.56	75.60	75.23	75.48	15,026	-0.25(-0.33%)
Jun 08, 2020	75.91	76.11	75.69	75.73	19,194	+0.10(+0.13%)
Jun 05, 2020	75.55	76.08	75.41	75.63	83,751	+0.77(+1.03%)
Jun 04, 2020	75.01	75.33	74.53	74.87	393,767	-0.07(-0.09%)
Jun 03, 2020	75.02	75.26	74.56	74.93	348,747	+0.08(+0.11%)
Jun 02, 2020	74.65	74.85	74.51	74.85	11,637	+0.53(+0.72%)
Jun 01, 2020	74.33	74.53	74.12	74.32	13,345	-0.09(-0.12%)
May 29, 2020	73.99	74.40	73.87	74.40	13,375	+0.26(+0.34%)
May 28, 2020	73.76	74.28	73.76	74.15	15,690	+0.21(+0.29%)
May 27, 2020	73.76	74.02	73.63	73.93	13,781	+0.12(+0.16%)
May 26, 2020	74.07	74.33	73.55	73.81	75,902	+0.13(+0.18%)
May 22, 2020	73.61	73.68	73.35	73.68	12,419	+0.04(+0.06%)
May 21, 2020	73.74	73.74	73.47	73.64	13,495	+0.04(+0.06%)
May 20, 2020	73.24	73.70	73.24	73.60	44,523	+0.54(+0.73%)
May 19, 2020	72.97	73.28	72.79	73.06	15,862	+0.05(+0.07%)
May 18, 2020	72.58	73.82	72.59	73.01	45,967	+1.02(+1.42%)
May 15, 2020	71.70	72.09	71.64	71.99	58,754	+0.37(+0.52%)
May 14, 2020	71.22	71.62	71.02	71.62	13,808	+0.40(+0.56%)
May 13, 2020	71.52	71.52	71.11	71.22	28,028	+0.13(+0.18%)
May 12, 2020	71.50	71.50	70.93	71.09	11,454	+0.42(+0.59%)
May 11, 2020	70.70	70.98	70.67	70.67	12,768	-0.42(-0.59%)
May 08, 2020	71.25	71.25	70.76	71.09	6,329	+0.04(+0.06%)
May 07, 2020	71.70	71.70	71.05	71.05	18,485	-0.52(-0.72%)
May 06, 2020	72.23	72.23	71.57	71.57	19,674	-0.54(-0.74%)
May 05, 2020	72.28	72.35	72.11	72.11	29,193	-0.04(-0.06%)
May 04, 2020	71.80	72.28	71.80	72.15	12,990	+0.16(+0.22%)