Skip to main content

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

94.04 -0.03 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 94.04 94.13 94.02 94.04 9,466 -0.03(-0.03%)
Mar 27, 2024 93.88 94.10 93.87 94.07 44,748 +0.30(+0.32%)
Mar 26, 2024 93.94 93.94 93.76 93.77 24,039 -0.12(-0.13%)
Mar 25, 2024 94.00 94.00 93.87 93.89 24,148 -0.07(-0.07%)
Mar 22, 2024 94.05 94.05 93.94 93.96 17,546 -0.06(-0.07%)
Mar 21, 2024 93.92 94.07 93.92 94.02 21,216 +0.22(+0.23%)
Mar 20, 2024 93.72 93.82 93.58 93.80 16,275 +0.02(+0.02%)
Mar 19, 2024 93.71 93.84 93.68 93.78 15,049 +0.07(+0.08%)
Mar 18, 2024 93.85 93.86 93.71 93.71 23,435 +0.02(+0.02%)
Mar 15, 2024 93.57 93.75 93.57 93.69 24,621 +0.14(+0.15%)
Mar 14, 2024 93.58 93.59 93.47 93.55 11,693 +0.00(+0.00%)
Mar 13, 2024 93.50 93.62 93.46 93.55 13,753 +0.15(+0.16%)
Mar 12, 2024 93.46 93.50 93.39 93.40 21,893 +0.14(+0.15%)
Mar 11, 2024 93.13 93.35 93.13 93.26 18,876 +0.10(+0.11%)
Mar 08, 2024 93.12 93.27 93.10 93.16 19,314 +0.10(+0.11%)
Mar 07, 2024 93.04 93.10 92.99 93.06 13,501 +0.17(+0.18%)
Mar 06, 2024 92.94 93.02 92.89 92.89 20,957 +0.04(+0.04%)
Mar 05, 2024 92.87 92.95 92.82 92.85 36,168 -0.06(-0.06%)
Mar 04, 2024 92.99 93.00 92.86 92.91 10,135 +0.01(+0.01%)
Mar 01, 2024 92.76 92.91 92.61 92.90 13,431 +0.18(+0.19%)
Feb 29, 2024 92.82 92.93 92.65 92.73 23,918 +0.02(+0.02%)
Feb 28, 2024 92.81 92.85 92.69 92.71 10,125 -0.33(-0.36%)
Feb 27, 2024 93.00 93.09 92.99 93.04 10,492 -0.00(-0.01%)
Feb 26, 2024 93.10 93.10 92.97 93.04 58,036 -0.13(-0.14%)
Feb 23, 2024 93.38 93.39 93.15 93.17 14,537 -0.21(-0.22%)
Feb 22, 2024 93.51 93.51 93.26 93.38 11,176 +0.10(+0.11%)
Feb 21, 2024 93.18 93.33 93.14 93.28 78,852 +0.10(+0.11%)
Feb 20, 2024 93.10 93.18 92.90 93.18 14,697 +0.20(+0.21%)
Feb 16, 2024 93.00 93.08 92.94 92.98 24,090 +0.04(+0.04%)
Feb 15, 2024 92.91 93.00 92.83 92.94 7,705 +0.13(+0.14%)
Feb 14, 2024 92.77 92.82 92.62 92.82 12,453 +0.14(+0.15%)
Feb 13, 2024 92.53 92.75 92.44 92.68 24,924 +0.05(+0.05%)
Feb 12, 2024 92.70 92.70 92.54 92.63 15,243 -0.06(-0.06%)
Feb 09, 2024 92.64 92.72 92.64 92.68 24,138 +0.06(+0.06%)
Feb 08, 2024 92.82 92.82 92.62 92.63 13,050 -0.17(-0.18%)
Feb 07, 2024 92.77 92.81 92.66 92.79 14,255 -0.04(-0.04%)
Feb 06, 2024 92.88 92.93 92.83 92.83 34,902 -0.03(-0.04%)
Feb 05, 2024 92.79 92.88 92.67 92.87 30,544 +0.08(+0.09%)
Feb 02, 2024 92.48 92.82 92.48 92.78 59,328 +0.12(+0.13%)
Feb 01, 2024 92.64 92.75 92.39 92.66 68,423 +0.01(+0.01%)
Jan 31, 2024 92.86 92.87 92.61 92.65 34,084 -0.27(-0.29%)
Jan 30, 2024 92.77 92.92 92.75 92.92 8,728 +0.08(+0.09%)
Jan 29, 2024 93.05 93.05 92.79 92.84 23,626 -0.11(-0.12%)
Jan 26, 2024 93.02 93.09 92.94 92.95 36,526 -0.11(-0.12%)
Jan 25, 2024 92.92 93.07 92.90 93.06 70,243 +0.30(+0.33%)
Jan 24, 2024 92.81 92.94 92.69 92.76 13,826 +0.16(+0.17%)
Jan 23, 2024 92.70 92.74 92.38 92.61 46,264 -0.08(-0.09%)
Jan 22, 2024 92.80 92.80 92.69 92.69 17,529 +0.12(+0.13%)
Jan 19, 2024 92.53 92.67 92.49 92.57 25,558 +0.12(+0.13%)
Jan 18, 2024 92.64 92.64 92.44 92.45 39,939 +0.19(+0.20%)
Jan 17, 2024 92.45 92.45 92.12 92.27 22,255 +0.05(+0.05%)
Jan 16, 2024 92.23 92.29 92.12 92.22 20,054 -0.23(-0.25%)
Jan 12, 2024 92.43 92.66 92.37 92.45 10,456 +0.01(+0.01%)
Jan 11, 2024 92.37 92.54 92.23 92.44 9,249 +0.16(+0.18%)
Jan 10, 2024 92.40 92.50 92.28 92.28 11,519 -0.04(-0.05%)
Jan 09, 2024 92.01 92.40 92.00 92.32 19,152 +0.43(+0.47%)
Jan 08, 2024 91.35 91.96 91.35 91.89 21,354 +0.44(+0.48%)
Jan 05, 2024 91.42 91.67 91.42 91.45 7,555 +0.07(+0.08%)
Jan 04, 2024 91.24 91.43 91.24 91.38 4,374 +0.18(+0.19%)
Jan 03, 2024 91.27 91.30 91.09 91.20 6,703 -0.32(-0.34%)
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.