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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	92.49	92.49	92.26	92.31	14,070	-0.34(-0.37%)
Aug 30, 2024	92.58	92.68	92.55	92.65	10,695	+0.08(+0.09%)
Aug 29, 2024	92.61	92.65	92.55	92.57	15,669	-0.00(-0.01%)
Aug 28, 2024	92.65	92.65	92.53	92.57	24,199	-0.08(-0.08%)
Aug 27, 2024	92.63	92.77	92.63	92.65	56,553	+0.02(+0.02%)
Aug 26, 2024	92.67	92.72	92.58	92.63	36,142	-0.06(-0.06%)
Aug 23, 2024	92.66	92.69	92.54	92.69	15,268	+0.20(+0.22%)
Aug 22, 2024	92.49	92.54	92.44	92.48	23,024	+0.06(+0.07%)
Aug 21, 2024	92.35	92.48	92.30	92.42	18,417	+0.11(+0.12%)
Aug 20, 2024	92.43	92.43	92.25	92.31	14,403	-0.23(-0.25%)
Aug 19, 2024	92.33	92.54	92.28	92.54	34,803	+0.07(+0.07%)
Aug 16, 2024	92.27	92.47	92.27	92.47	14,075	+0.15(+0.17%)
Aug 15, 2024	92.24	92.49	92.24	92.32	36,604	+0.28(+0.30%)
Aug 14, 2024	91.88	92.10	91.86	92.04	24,745	+0.26(+0.28%)
Aug 13, 2024	91.57	91.78	91.55	91.78	9,037	+0.27(+0.30%)
Aug 12, 2024	91.60	91.64	91.46	91.51	17,054	-0.01(-0.01%)
Aug 09, 2024	91.47	91.53	91.41	91.52	83,400	+0.11(+0.12%)
Aug 08, 2024	91.45	91.49	91.33	91.41	13,076	+0.26(+0.29%)
Aug 07, 2024	91.44	91.55	91.14	91.15	14,892	-0.01(-0.02%)
Aug 06, 2024	91.08	91.44	91.08	91.16	20,900	+0.31(+0.34%)
Aug 05, 2024	90.52	91.00	90.46	90.85	134,153	-0.51(-0.56%)
Aug 02, 2024	91.73	91.73	91.27	91.36	26,783	-0.68(-0.74%)
Aug 01, 2024	92.23	92.27	91.98	92.04	22,275	-0.17(-0.18%)
Jul 31, 2024	92.26	92.41	92.21	92.21	13,121	+0.00(+0.00%)
Jul 30, 2024	92.28	92.28	92.18	92.21	16,641	-0.12(-0.13%)
Jul 29, 2024	92.30	92.33	92.18	92.33	9,821	+0.07(+0.08%)
Jul 26, 2024	92.17	92.26	92.13	92.26	13,303	+0.16(+0.17%)
Jul 25, 2024	91.94	92.14	91.87	92.10	28,111	+0.07(+0.08%)
Jul 24, 2024	92.24	92.30	92.01	92.03	48,173	-0.32(-0.34%)
Jul 23, 2024	92.38	92.44	92.34	92.35	14,097	-0.03(-0.03%)
Jul 22, 2024	92.45	92.50	92.38	92.38	12,357	+0.01(+0.01%)
Jul 19, 2024	92.40	92.41	92.30	92.37	6,907	-0.02(-0.03%)
Jul 18, 2024	92.45	92.55	92.35	92.40	10,732	+0.01(+0.02%)
Jul 17, 2024	92.29	92.44	92.29	92.38	16,402	-0.03(-0.03%)
Jul 16, 2024	92.38	92.48	92.32	92.41	15,304	+0.04(+0.04%)
Jul 15, 2024	92.44	92.51	92.36	92.37	50,455	-0.13(-0.14%)
Jul 12, 2024	92.33	92.53	92.33	92.50	14,316	+0.09(+0.09%)
Jul 11, 2024	92.41	92.41	92.26	92.41	29,123	-0.12(-0.13%)
Jul 10, 2024	92.49	92.53	92.44	92.53	9,711	+0.10(+0.11%)
Jul 09, 2024	92.46	92.50	92.39	92.43	12,643	-0.03(-0.03%)
Jul 08, 2024	92.55	92.55	92.44	92.46	21,079	-0.02(-0.02%)
Jul 05, 2024	92.53	92.54	92.40	92.48	35,968	+0.04(+0.04%)
Jul 03, 2024	92.42	92.44	92.29	92.44	21,843	+0.13(+0.14%)
Jul 02, 2024	92.13	92.31	92.13	92.31	14,666	+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.