Skip to main content

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

93.59 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 71.32 71.32 71.19 71.25 1,992 -0.07(-0.10%)
May 30, 2017 71.50 71.50 71.30 71.32 6,901 +0.01(+0.02%)
May 26, 2017 71.33 71.33 71.27 71.31 3,283 +0.07(+0.09%)
May 25, 2017 71.28 71.37 71.24 71.24 6,097 +0.08(+0.11%)
May 24, 2017 71.15 71.30 71.14 71.17 9,336 -0.11(-0.15%)
May 23, 2017 71.34 71.36 71.27 71.27 26,476 -0.08(-0.11%)
May 22, 2017 71.36 71.36 71.32 71.35 5,687 +0.10(+0.14%)
May 19, 2017 71.26 71.26 71.18 71.24 6,901 +0.12(+0.17%)
May 18, 2017 71.10 71.12 70.97 71.12 10,974 -0.10(-0.14%)
May 17, 2017 71.27 71.27 71.16 71.22 10,262 +0.00(+0.00%)
May 16, 2017 71.18 71.23 71.16 71.22 22,326 -0.06(-0.08%)
May 15, 2017 71.22 71.32 71.21 71.28 15,526 +0.03(+0.04%)
May 12, 2017 71.25 71.25 71.20 71.25 4,626 +0.02(+0.03%)
May 11, 2017 71.08 71.24 71.08 71.23 4,449 -0.11(-0.15%)
May 10, 2017 71.32 71.34 71.20 71.34 2,029 +0.20(+0.29%)
May 09, 2017 71.15 71.17 71.08 71.14 2,430 +0.04(+0.05%)
May 08, 2017 71.05 71.12 71.05 71.10 25,458 -0.03(-0.04%)
May 05, 2017 71.11 71.13 71.05 71.13 9,630 +0.06(+0.08%)
May 04, 2017 71.04 71.08 71.01 71.07 4,430 +0.04(+0.05%)
May 03, 2017 70.98 71.15 70.98 71.03 28,080 -0.08(-0.12%)
May 02, 2017 71.09 71.12 71.04 71.11 3,559 +0.23(+0.32%)
May 01, 2017 70.89 70.95 70.89 70.89 21,547 -0.14(-0.20%)
Apr 28, 2017 71.10 71.10 70.95 71.03 8,496 -0.14(-0.19%)
Apr 27, 2017 71.09 71.19 70.98 71.16 4,686 +0.10(+0.14%)
Apr 26, 2017 71.03 71.12 70.93 71.07 4,174 +0.09(+0.13%)
Apr 25, 2017 71.05 71.08 70.91 70.98 4,023 +0.02(+0.03%)
Apr 24, 2017 70.87 71.01 70.87 70.95 9,421 +0.09(+0.13%)
Apr 21, 2017 70.96 70.96 70.84 70.86 2,561 +0.10(+0.14%)
Apr 20, 2017 70.90 70.90 70.73 70.76 13,684 -0.15(-0.21%)
Apr 18, 2017 70.90 706 +0.07(+0.10%)
Apr 17, 2017 71.04 71.04 70.75 70.83 6,700 -0.09(-0.13%)
Apr 13, 2017 71.16 71.16 70.92 70.92 9,820 +0.02(+0.02%)
Apr 12, 2017 70.80 70.97 70.80 70.91 7,086 -0.11(-0.15%)
Apr 11, 2017 70.82 71.01 70.81 71.01 2,888 +0.11(+0.15%)
Apr 10, 2017 71.04 71.04 70.86 70.91 2,423 -0.04(-0.06%)
Apr 07, 2017 70.87 71.05 70.87 70.95 3,481 +0.01(+0.02%)
Apr 06, 2017 71.11 71.13 70.92 70.93 8,610 +0.03(+0.04%)
Apr 05, 2017 71.03 71.03 70.81 70.90 15,708 -0.18(-0.26%)
Apr 04, 2017 71.02 71.10 71.02 71.09 2,782 +0.09(+0.12%)
Apr 03, 2017 71.10 71.10 71.00 71.00 830 -0.08(-0.12%)
Mar 31, 2017 71.13 71.13 70.99 71.08 1,132 +0.03(+0.05%)
Mar 30, 2017 71.08 71.08 71.02 71.05 1,366 +0.04(+0.06%)
Mar 29, 2017 70.95 71.01 70.85 71.01 8,068 +0.08(+0.11%)
Mar 28, 2017 70.92 70.93 70.81 70.93 759 -0.02(-0.02%)
Mar 27, 2017 70.92 70.97 70.85 70.95 9,778 -0.02(-0.03%)
Mar 24, 2017 70.92 70.97 70.91 70.97 1,757 +0.12(+0.16%)
Mar 23, 2017 70.86 70.89 70.80 70.85 4,711 -0.09(-0.13%)
Mar 22, 2017 70.91 70.94 70.83 70.94 4,286 +0.13(+0.19%)
Mar 21, 2017 70.80 70.85 70.71 70.80 4,107 -0.06(-0.09%)
Mar 20, 2017 70.95 70.98 70.87 70.87 6,828 -0.01(-0.01%)
Mar 17, 2017 70.82 70.88 70.76 70.88 4,090 -0.07(-0.11%)
Mar 16, 2017 70.96 70.98 70.90 70.95 3,515 +0.16(+0.22%)
Mar 15, 2017 70.78 70.94 70.74 70.80 7,799 +0.30(+0.43%)
Mar 14, 2017 70.82 70.82 70.49 70.50 5,925 -0.17(-0.23%)
Mar 13, 2017 70.88 70.88 70.66 70.66 129,206 +0.02(+0.02%)
Mar 10, 2017 70.59 70.69 70.59 70.65 2,721 +0.11(+0.16%)
Mar 09, 2017 70.72 70.72 70.48 70.53 14,385 -0.26(-0.36%)
Mar 08, 2017 70.79 70.83 70.71 70.79 5,940 -0.07(-0.10%)
Mar 07, 2017 71.05 71.05 70.80 70.86 7,799 -0.30(-0.43%)
Mar 06, 2017 71.37 71.37 71.13 71.16 6,313 +0.02(+0.03%)
Mar 03, 2017 71.30 71.30 71.09 71.14 10,010 -0.08(-0.11%)
Mar 02, 2017 71.25 71.25 71.11 71.22 5,162 +0.12(+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.