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

93.71 +0.15 (+0.16%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 93.56 93.73 93.56 93.71 23,053 +0.15(+0.16%)
Nov 07, 2024 93.30 93.60 93.30 93.56 26,315 +0.40(+0.43%)
Nov 06, 2024 93.24 93.30 93.06 93.16 96,780 +0.33(+0.36%)
Nov 05, 2024 92.64 92.83 92.62 92.83 39,286 +0.25(+0.27%)
Nov 04, 2024 92.50 92.67 92.48 92.58 123,411 -0.45(-0.48%)
Nov 01, 2024 92.95 93.08 92.92 93.03 106,762 +0.07(+0.08%)
Oct 31, 2024 93.13 93.13 92.90 92.96 54,883 -0.24(-0.26%)
Oct 30, 2024 93.20 93.24 93.17 93.20 21,055 +0.00(+0.00%)
Oct 29, 2024 93.12 93.29 93.06 93.20 33,807 +0.03(+0.03%)
Oct 28, 2024 93.08 93.26 93.08 93.17 34,622 +0.03(+0.03%)
Oct 25, 2024 93.20 93.20 93.09 93.14 86,479 +0.07(+0.08%)
Oct 24, 2024 93.10 93.10 92.98 93.07 28,671 +0.06(+0.07%)
Oct 23, 2024 93.08 93.12 92.96 93.01 16,756 -0.17(-0.18%)
Oct 22, 2024 93.13 93.18 92.93 93.18 236,640 +0.19(+0.20%)
Oct 21, 2024 92.96 93.12 92.81 92.99 40,050 -0.25(-0.27%)
Oct 18, 2024 93.46 93.46 93.23 93.24 30,671 -0.14(-0.15%)
Oct 17, 2024 93.33 93.53 93.33 93.38 16,004 -0.04(-0.04%)
Oct 16, 2024 93.34 93.42 93.24 93.42 18,492 +0.11(+0.12%)
Oct 15, 2024 93.32 93.36 93.26 93.31 22,179 -0.08(-0.09%)
Oct 14, 2024 93.33 93.43 92.85 93.39 26,788 +0.20(+0.21%)
Oct 11, 2024 93.14 93.25 93.14 93.19 14,566 +0.03(+0.03%)
Oct 10, 2024 93.13 93.19 93.11 93.17 40,932 +0.02(+0.02%)
Oct 09, 2024 92.97 93.15 92.97 93.15 16,673 +0.13(+0.14%)
Oct 08, 2024 93.03 93.04 92.95 93.02 63,361 +0.17(+0.18%)
Oct 07, 2024 93.04 93.09 92.81 92.85 43,818 -0.10(-0.11%)
Oct 04, 2024 92.98 92.98 92.79 92.95 29,888 +0.36(+0.39%)
Oct 03, 2024 92.72 92.74 92.59 92.59 15,859 -0.07(-0.08%)
Oct 02, 2024 92.54 92.70 92.54 92.66 31,252 +0.14(+0.16%)
Oct 01, 2024 92.43 92.52 92.30 92.52 26,738 +0.03(+0.03%)
Sep 30, 2024 92.44 92.54 92.44 92.49 11,876 +0.05(+0.06%)
Sep 27, 2024 92.38 92.47 92.35 92.44 16,123 +0.12(+0.13%)
Sep 26, 2024 92.39 92.39 92.25 92.32 17,630 +0.03(+0.03%)
Sep 25, 2024 92.45 92.45 92.29 92.29 15,778 -0.14(-0.16%)
Sep 24, 2024 92.43 92.51 92.42 92.44 21,263 -0.02(-0.02%)
Sep 23, 2024 92.44 92.54 92.40 92.46 169,021 +0.15(+0.16%)
Sep 20, 2024 92.27 92.36 92.26 92.31 52,345 +0.38(+0.41%)
Sep 19, 2024 92.39 92.42 91.93 91.93 45,160 -0.12(-0.13%)
Sep 18, 2024 92.00 92.17 91.99 92.05 20,714 +0.13(+0.14%)
Sep 17, 2024 91.99 91.99 91.88 91.92 15,522 +0.21(+0.23%)
Sep 16, 2024 91.65 91.73 91.60 91.71 17,735 +0.10(+0.11%)
Sep 13, 2024 91.52 91.72 91.52 91.61 61,734 +0.19(+0.20%)
Sep 12, 2024 91.61 91.61 91.29 91.42 36,189 -0.18(-0.20%)
Sep 11, 2024 91.21 91.60 91.10 91.60 36,520 +0.46(+0.51%)
Sep 10, 2024 91.41 91.41 91.05 91.14 45,625 -0.16(-0.17%)
Sep 09, 2024 91.29 91.35 91.21 91.30 18,116 +0.05(+0.06%)
Sep 06, 2024 91.37 91.50 91.14 91.25 57,715 -0.23(-0.25%)
Sep 05, 2024 91.18 91.48 91.11 91.47 370,645 +0.35(+0.38%)
Sep 04, 2024 91.17 91.25 91.12 91.12 12,475 -0.06(-0.06%)
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.