iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.23
-0.36 (-0.39%)
Mar 10, 2025, 3:59 PM EST - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 92.60 | 92.60 | 92.13 | 92.23 | 92.23 | -0.39% | 49,371 |
| Mar 7, 2025 | 92.78 | 92.78 | 92.34 | 92.59 | 92.59 | 0.01% | 110,849 |
| Mar 6, 2025 | 92.57 | 92.89 | 92.51 | 92.59 | 92.59 | -0.26% | 114,397 |
| Mar 5, 2025 | 92.58 | 92.97 | 92.54 | 92.83 | 92.83 | 0.32% | 46,077 |
| Mar 4, 2025 | 93.40 | 93.40 | 92.20 | 92.54 | 92.54 | -0.51% | 66,583 |
| Mar 3, 2025 | 92.99 | 93.46 | 92.99 | 93.01 | 92.57 | -0.01% | 64,435 |
| Feb 28, 2025 | 94.00 | 94.00 | 92.96 | 93.02 | 92.58 | -0.16% | 105,663 |
| Feb 27, 2025 | 93.44 | 93.54 | 93.17 | 93.17 | 92.72 | -0.35% | 272,384 |
| Feb 26, 2025 | 93.40 | 93.61 | 93.36 | 93.50 | 93.05 | -0.10% | 32,740 |
| Feb 25, 2025 | 94.07 | 94.07 | 93.48 | 93.59 | 93.14 | -0.19% | 45,737 |
| Feb 24, 2025 | 93.79 | 93.88 | 93.73 | 93.77 | 93.32 | 0.06% | 63,343 |
| Feb 21, 2025 | 94.44 | 94.44 | 93.65 | 93.71 | 93.26 | -0.26% | 80,976 |
| Feb 20, 2025 | 93.94 | 93.96 | 93.75 | 93.95 | 93.50 | - | 36,237 |
| Feb 19, 2025 | 93.82 | 94.06 | 93.82 | 93.95 | 93.50 | 0.06% | 37,758 |
| Feb 18, 2025 | 94.09 | 94.09 | 93.89 | 93.89 | 93.44 | - | 54,627 |
| Feb 14, 2025 | 93.54 | 93.99 | 93.54 | 93.89 | 93.44 | 0.04% | 18,532 |
| Feb 13, 2025 | 93.70 | 93.98 | 93.70 | 93.85 | 93.40 | 0.16% | 28,310 |
| Feb 12, 2025 | 93.46 | 93.80 | 93.46 | 93.70 | 93.25 | 0.22% | 45,204 |
| Feb 11, 2025 | 93.43 | 93.51 | 93.36 | 93.49 | 93.04 | 0.14% | 54,281 |
| Feb 10, 2025 | 93.70 | 93.70 | 93.30 | 93.36 | 92.91 | 0.09% | 27,615 |
| Feb 7, 2025 | 94.09 | 94.09 | 93.25 | 93.28 | 92.83 | -0.01% | 59,209 |
| Feb 6, 2025 | 93.30 | 93.42 | 93.24 | 93.29 | 92.84 | -0.01% | 45,433 |
| Feb 5, 2025 | 93.17 | 93.30 | 93.12 | 93.30 | 92.85 | 0.15% | 29,129 |
| Feb 4, 2025 | 93.11 | 93.25 | 93.11 | 93.16 | 92.71 | -0.42% | 334,198 |
| Feb 3, 2025 | 93.63 | 93.63 | 93.43 | 93.55 | 92.69 | -0.01% | 31,610 |
| Jan 31, 2025 | 93.70 | 93.73 | 93.56 | 93.56 | 92.69 | -0.08% | 36,280 |
| Jan 30, 2025 | 93.50 | 93.66 | 93.50 | 93.63 | 92.77 | 0.14% | 27,095 |
| Jan 29, 2025 | 93.57 | 93.58 | 93.42 | 93.50 | 92.64 | -0.11% | 24,263 |
| Jan 28, 2025 | 93.51 | 93.66 | 93.51 | 93.60 | 92.74 | - | 37,765 |
| Jan 27, 2025 | 93.46 | 93.61 | 93.41 | 93.60 | 92.74 | 0.01% | 33,644 |
| Jan 24, 2025 | 93.64 | 93.64 | 93.52 | 93.59 | 92.73 | 0.14% | 27,104 |
| Jan 23, 2025 | 93.53 | 93.53 | 93.33 | 93.46 | 92.60 | - | 105,392 |
| Jan 22, 2025 | 93.66 | 93.66 | 93.45 | 93.46 | 92.60 | -0.01% | 29,395 |
| Jan 21, 2025 | 93.38 | 93.53 | 93.36 | 93.47 | 92.61 | 0.10% | 46,860 |
| Jan 17, 2025 | 93.17 | 93.48 | 93.17 | 93.38 | 92.52 | 0.25% | 26,845 |
| Jan 16, 2025 | 93.36 | 93.36 | 93.15 | 93.15 | 92.29 | 0.05% | 18,452 |
| Jan 15, 2025 | 93.10 | 93.27 | 93.08 | 93.10 | 92.24 | 0.25% | 25,036 |
| Jan 14, 2025 | 92.68 | 92.97 | 92.68 | 92.87 | 92.01 | 0.05% | 21,340 |
| Jan 13, 2025 | 92.98 | 92.98 | 92.82 | 92.82 | 91.96 | -0.13% | 28,972 |
| Jan 10, 2025 | 92.95 | 92.95 | 92.76 | 92.94 | 92.08 | 0.08% | 37,400 |
| Jan 8, 2025 | 92.75 | 92.98 | 92.75 | 92.87 | 92.01 | 0.02% | 53,541 |
| Jan 7, 2025 | 92.56 | 92.96 | 92.56 | 92.85 | 91.99 | 0.11% | 24,801 |
| Jan 6, 2025 | 93.14 | 93.14 | 92.68 | 92.75 | 91.89 | -0.03% | 37,821 |
| Jan 3, 2025 | 93.14 | 93.14 | 92.75 | 92.78 | 91.92 | 0.04% | 34,191 |
| Jan 2, 2025 | 93.09 | 93.09 | 92.65 | 92.74 | 91.88 | - | 16,002 |
| Dec 31, 2024 | 92.77 | 92.83 | 92.65 | 92.74 | 91.88 | -0.15% | 33,479 |
| Dec 30, 2024 | 92.71 | 92.91 | 92.71 | 92.88 | 92.02 | -0.11% | 17,710 |
| Dec 27, 2024 | 92.99 | 93.00 | 92.87 | 92.98 | 92.12 | 0.01% | 20,429 |
| Dec 26, 2024 | 93.32 | 93.32 | 92.94 | 92.97 | 92.11 | 0.12% | 23,708 |
| Dec 24, 2024 | 92.77 | 92.96 | 92.75 | 92.86 | 92.00 | 0.28% | 9,424 |