iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
90.67
-0.07 (-0.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 90.17 | 90.85 | 90.17 | 90.58 | 90.58 | -0.18% | 33,512 |
| Apr 16, 2025 | 90.69 | 90.91 | 90.45 | 90.74 | 90.74 | 0.18% | 60,982 |
| Apr 15, 2025 | 89.84 | 90.90 | 89.84 | 90.58 | 90.58 | 0.29% | 42,635 |
| Apr 14, 2025 | 89.91 | 90.60 | 89.91 | 90.32 | 90.32 | 0.27% | 66,910 |
| Apr 11, 2025 | 89.44 | 90.41 | 89.16 | 90.08 | 90.08 | 0.41% | 156,483 |
| Apr 10, 2025 | 91.09 | 91.09 | 89.51 | 89.71 | 89.71 | -0.47% | 438,854 |
| Apr 9, 2025 | 88.08 | 90.78 | 88.08 | 90.13 | 90.13 | 1.85% | 260,719 |
| Apr 8, 2025 | 89.69 | 90.39 | 88.46 | 88.49 | 88.49 | -1.14% | 119,274 |
| Apr 7, 2025 | 89.80 | 90.58 | 89.48 | 89.51 | 89.51 | -1.03% | 84,572 |
| Apr 4, 2025 | 90.00 | 90.70 | 90.00 | 90.44 | 90.44 | -0.63% | 140,466 |
| Apr 3, 2025 | 91.47 | 92.50 | 90.90 | 91.01 | 91.01 | -1.11% | 123,787 |
| Apr 2, 2025 | 92.31 | 92.31 | 91.64 | 92.03 | 92.03 | -0.26% | 50,080 |
| Apr 1, 2025 | 92.12 | 92.38 | 92.12 | 92.27 | 91.79 | - | 74,507 |
| Mar 31, 2025 | 92.26 | 92.37 | 92.15 | 92.27 | 91.79 | -0.12% | 67,947 |
| Mar 28, 2025 | 92.42 | 92.69 | 92.35 | 92.38 | 91.90 | -0.17% | 75,324 |
| Mar 27, 2025 | 92.61 | 92.68 | 92.45 | 92.54 | 92.06 | -0.05% | 34,778 |
| Mar 26, 2025 | 93.28 | 93.28 | 92.52 | 92.59 | 92.10 | -0.15% | 16,355 |
| Mar 25, 2025 | 92.87 | 92.93 | 92.70 | 92.73 | 92.24 | -0.04% | 11,398 |
| Mar 24, 2025 | 92.76 | 92.86 | 92.70 | 92.76 | 92.28 | 0.12% | 30,844 |
| Mar 21, 2025 | 92.27 | 92.75 | 92.27 | 92.65 | 92.17 | 0.02% | 12,730 |
| Mar 20, 2025 | 92.93 | 92.99 | 92.63 | 92.63 | 92.15 | -0.31% | 28,709 |
| Mar 19, 2025 | 92.66 | 93.16 | 92.66 | 92.92 | 92.44 | 0.11% | 32,588 |
| Mar 18, 2025 | 92.79 | 92.85 | 92.60 | 92.82 | 92.34 | 0.13% | 29,641 |
| Mar 17, 2025 | 92.59 | 92.75 | 92.57 | 92.70 | 92.22 | 0.23% | 18,693 |
| Mar 14, 2025 | 92.06 | 92.60 | 92.06 | 92.49 | 92.01 | 0.43% | 23,885 |
| Mar 13, 2025 | 92.40 | 92.40 | 91.91 | 92.09 | 91.61 | -0.05% | 25,506 |
| Mar 12, 2025 | 92.38 | 92.40 | 92.14 | 92.14 | 91.66 | 0.12% | 49,350 |
| Mar 11, 2025 | 92.17 | 92.25 | 91.90 | 92.03 | 91.55 | -0.22% | 128,875 |
| Mar 10, 2025 | 92.60 | 92.60 | 92.13 | 92.23 | 91.75 | -0.39% | 49,371 |
| Mar 7, 2025 | 92.78 | 92.78 | 92.34 | 92.59 | 92.11 | 0.01% | 110,849 |
| Mar 6, 2025 | 92.57 | 92.89 | 92.51 | 92.59 | 92.10 | -0.26% | 114,397 |
| Mar 5, 2025 | 92.58 | 92.97 | 92.54 | 92.83 | 92.35 | 0.32% | 46,077 |
| Mar 4, 2025 | 93.40 | 93.40 | 92.20 | 92.54 | 92.05 | -0.51% | 66,583 |
| Mar 3, 2025 | 92.99 | 93.46 | 92.99 | 93.01 | 92.08 | -0.01% | 64,435 |
| Feb 28, 2025 | 94.00 | 94.00 | 92.96 | 93.02 | 92.09 | -0.16% | 105,663 |
| Feb 27, 2025 | 93.44 | 93.54 | 93.17 | 93.17 | 92.24 | -0.35% | 272,384 |
| Feb 26, 2025 | 93.40 | 93.61 | 93.36 | 93.50 | 92.57 | -0.10% | 32,740 |
| Feb 25, 2025 | 94.07 | 94.07 | 93.48 | 93.59 | 92.66 | -0.19% | 45,737 |
| Feb 24, 2025 | 93.79 | 93.88 | 93.73 | 93.77 | 92.83 | 0.06% | 63,343 |
| Feb 21, 2025 | 94.44 | 94.44 | 93.65 | 93.71 | 92.78 | -0.26% | 80,976 |
| Feb 20, 2025 | 93.94 | 93.96 | 93.75 | 93.95 | 93.01 | - | 36,237 |
| Feb 19, 2025 | 93.82 | 94.06 | 93.82 | 93.95 | 93.01 | 0.06% | 37,758 |
| Feb 18, 2025 | 94.09 | 94.09 | 93.89 | 93.89 | 92.95 | - | 54,627 |
| Feb 14, 2025 | 93.54 | 93.99 | 93.54 | 93.89 | 92.95 | 0.04% | 18,532 |
| Feb 13, 2025 | 93.70 | 93.98 | 93.70 | 93.85 | 92.91 | 0.16% | 28,310 |
| Feb 12, 2025 | 93.46 | 93.80 | 93.46 | 93.70 | 92.77 | 0.22% | 45,204 |
| Feb 11, 2025 | 93.43 | 93.51 | 93.36 | 93.49 | 92.56 | 0.14% | 54,281 |
| Feb 10, 2025 | 93.70 | 93.70 | 93.30 | 93.36 | 92.43 | 0.09% | 27,615 |
| Feb 7, 2025 | 94.09 | 94.09 | 93.25 | 93.28 | 92.35 | -0.01% | 59,209 |
| Feb 6, 2025 | 93.30 | 93.42 | 93.24 | 93.29 | 92.36 | -0.01% | 45,433 |