iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.40
+0.19 (0.21%)
Jul 10, 2025, 4:00 PM - Market closed
LQDH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 92.27 | 92.40 | 92.20 | 92.40 | 92.40 | 0.21% | 28,512 |
Jul 9, 2025 | 92.39 | 92.39 | 92.07 | 92.21 | 92.21 | 0.08% | 21,820 |
Jul 8, 2025 | 92.39 | 92.39 | 92.13 | 92.14 | 92.14 | -0.23% | 20,851 |
Jul 7, 2025 | 92.51 | 92.54 | 92.27 | 92.35 | 92.35 | -0.17% | 33,708 |
Jul 3, 2025 | 92.31 | 92.60 | 92.31 | 92.51 | 92.51 | 0.28% | 18,529 |
Jul 2, 2025 | 92.63 | 92.63 | 92.15 | 92.26 | 92.26 | -0.40% | 85,930 |
Jul 1, 2025 | 92.03 | 92.67 | 92.03 | 92.63 | 92.15 | 0.25% | 25,357 |
Jun 30, 2025 | 92.22 | 92.51 | 92.22 | 92.40 | 91.92 | 0.20% | 41,094 |
Jun 27, 2025 | 92.02 | 92.31 | 92.02 | 92.22 | 91.74 | 0.23% | 15,885 |
Jun 26, 2025 | 92.23 | 92.23 | 91.87 | 92.01 | 91.53 | 0.02% | 32,492 |
Jun 25, 2025 | 91.84 | 92.20 | 91.84 | 91.99 | 91.51 | -0.29% | 18,150 |
Jun 24, 2025 | 92.10 | 92.29 | 92.05 | 92.26 | 91.78 | 0.11% | 51,051 |
Jun 23, 2025 | 92.33 | 92.33 | 91.97 | 92.16 | 91.68 | -0.10% | 37,553 |
Jun 20, 2025 | 92.07 | 92.25 | 92.07 | 92.25 | 91.77 | 0.11% | 21,272 |
Jun 18, 2025 | 92.08 | 92.21 | 92.02 | 92.15 | 91.67 | - | 41,603 |
Jun 17, 2025 | 92.00 | 92.28 | 92.00 | 92.15 | 91.67 | -0.11% | 21,647 |
Jun 16, 2025 | 92.30 | 92.41 | 92.25 | 92.25 | 91.77 | 0.24% | 38,203 |
Jun 13, 2025 | 92.33 | 92.33 | 92.03 | 92.03 | 91.55 | -0.39% | 39,706 |
Jun 12, 2025 | 92.32 | 92.40 | 92.24 | 92.39 | 91.91 | 0.02% | 28,379 |
Jun 11, 2025 | 92.21 | 92.41 | 92.21 | 92.37 | 91.89 | 0.04% | 22,023 |
Jun 10, 2025 | 92.11 | 92.33 | 92.11 | 92.33 | 91.85 | 0.05% | 19,196 |
Jun 9, 2025 | 92.00 | 92.29 | 92.00 | 92.28 | 91.80 | 0.16% | 19,138 |
Jun 6, 2025 | 91.92 | 92.17 | 91.92 | 92.13 | 91.65 | 0.18% | 18,310 |
Jun 5, 2025 | 92.31 | 92.31 | 91.82 | 91.96 | 91.48 | -0.07% | 36,853 |
Jun 4, 2025 | 92.43 | 92.43 | 91.90 | 92.02 | 91.54 | 0.07% | 25,586 |
Jun 3, 2025 | 92.08 | 92.08 | 91.77 | 91.96 | 91.48 | -0.45% | 20,938 |
Jun 2, 2025 | 92.40 | 92.40 | 92.10 | 92.38 | 91.42 | 0.31% | 22,467 |
May 30, 2025 | 92.05 | 92.11 | 91.86 | 92.09 | 91.13 | 0.01% | 20,528 |
May 29, 2025 | 92.60 | 92.60 | 91.89 | 92.08 | 91.12 | 0.11% | 34,317 |
May 28, 2025 | 92.20 | 92.20 | 91.85 | 91.98 | 91.02 | 0.13% | 15,000 |
May 27, 2025 | 91.66 | 91.89 | 91.66 | 91.86 | 90.90 | 0.19% | 26,743 |
May 23, 2025 | 91.45 | 91.72 | 91.45 | 91.69 | 90.73 | 0.01% | 51,777 |
May 22, 2025 | 91.51 | 91.68 | 91.25 | 91.68 | 90.72 | 0.20% | 17,478 |
May 21, 2025 | 92.10 | 92.10 | 91.45 | 91.50 | 90.54 | -0.39% | 54,276 |
May 20, 2025 | 91.56 | 91.96 | 91.56 | 91.86 | 90.90 | 0.01% | 364,294 |
May 19, 2025 | 91.62 | 91.94 | 91.62 | 91.85 | 90.89 | -0.01% | 12,100 |
May 16, 2025 | 91.91 | 91.91 | 91.76 | 91.86 | 90.90 | 0.14% | 45,986 |
May 15, 2025 | 91.82 | 91.82 | 91.64 | 91.73 | 90.77 | 0.08% | 15,260 |
May 14, 2025 | 91.72 | 91.91 | 91.66 | 91.66 | 90.70 | -0.08% | 26,175 |
May 13, 2025 | 91.64 | 91.86 | 91.52 | 91.73 | 90.77 | 0.25% | 20,408 |
May 12, 2025 | 91.30 | 91.70 | 91.30 | 91.50 | 90.54 | 0.67% | 69,215 |
May 9, 2025 | 91.14 | 91.21 | 90.89 | 90.89 | 89.94 | -0.05% | 59,301 |
May 8, 2025 | 90.89 | 91.05 | 90.52 | 90.94 | 89.99 | 0.17% | 198,626 |
May 7, 2025 | 90.81 | 90.84 | 90.60 | 90.79 | 89.84 | 0.08% | 25,681 |
May 6, 2025 | 90.81 | 90.81 | 90.46 | 90.72 | 89.77 | -0.06% | 29,373 |
May 5, 2025 | 90.39 | 90.84 | 90.39 | 90.77 | 89.82 | 0.22% | 14,297 |
May 2, 2025 | 91.29 | 91.29 | 90.56 | 90.57 | 89.62 | -0.26% | 195,675 |
May 1, 2025 | 90.74 | 90.96 | 90.69 | 90.81 | 89.35 | 0.04% | 21,042 |
Apr 30, 2025 | 91.03 | 91.03 | 90.76 | 90.78 | 89.32 | -0.47% | 104,907 |
Apr 29, 2025 | 91.10 | 91.30 | 91.10 | 91.20 | 89.73 | -0.25% | 20,461 |