Indicators

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

94.21 +0.05 (+0.05%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.48	74.89	74.36	74.89	13,287	+0.26(+0.34%)
May 28, 2020	74.25	74.77	74.25	74.63	15,588	+0.21(+0.29%)
May 27, 2020	74.25	74.51	74.11	74.42	13,691	+0.12(+0.16%)
May 26, 2020	74.56	74.81	74.03	74.30	75,407	+0.13(+0.18%)
May 22, 2020	74.09	74.16	73.84	74.16	12,338	+0.04(+0.06%)
May 21, 2020	74.22	74.22	73.95	74.12	13,407	+0.04(+0.06%)
May 20, 2020	73.72	74.18	73.72	74.08	44,233	+0.54(+0.73%)
May 19, 2020	73.45	73.76	73.27	73.54	15,759	+0.05(+0.07%)
May 18, 2020	73.06	74.31	73.06	73.49	45,667	+1.03(+1.42%)
May 15, 2020	72.18	72.56	72.11	72.46	58,371	+0.37(+0.52%)
May 14, 2020	71.69	72.09	71.48	72.09	13,718	+0.40(+0.56%)
May 13, 2020	71.99	71.99	71.58	71.69	27,845	+0.13(+0.18%)
May 12, 2020	71.96	71.96	71.39	71.56	11,380	+0.42(+0.59%)
May 11, 2020	71.16	71.45	71.13	71.14	12,685	-0.42(-0.59%)
May 08, 2020	71.72	71.72	71.22	71.56	6,287	+0.04(+0.06%)
May 07, 2020	72.17	72.17	71.52	71.52	18,364	-0.52(-0.72%)
May 06, 2020	72.71	72.71	72.04	72.04	19,546	-0.54(-0.74%)
May 05, 2020	72.76	72.82	72.58	72.58	29,003	-0.04(-0.06%)
May 04, 2020	72.27	72.75	72.27	72.62	12,905	+0.16(+0.22%)

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.