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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202592.2792.4092.2092.4092.400.21%28,512
Jul 9, 202592.3992.3992.0792.2192.210.08%21,820
Jul 8, 202592.3992.3992.1392.1492.14-0.23%20,851
Jul 7, 202592.5192.5492.2792.3592.35-0.17%33,708
Jul 3, 202592.3192.6092.3192.5192.510.28%18,529
Jul 2, 202592.6392.6392.1592.2692.26-0.40%85,930
Jul 1, 202592.0392.6792.0392.6392.150.25%25,357
Jun 30, 202592.2292.5192.2292.4091.920.20%41,094
Jun 27, 202592.0292.3192.0292.2291.740.23%15,885
Jun 26, 202592.2392.2391.8792.0191.530.02%32,492
Jun 25, 202591.8492.2091.8491.9991.51-0.29%18,150
Jun 24, 202592.1092.2992.0592.2691.780.11%51,051
Jun 23, 202592.3392.3391.9792.1691.68-0.10%37,553
Jun 20, 202592.0792.2592.0792.2591.770.11%21,272
Jun 18, 202592.0892.2192.0292.1591.67-41,603
Jun 17, 202592.0092.2892.0092.1591.67-0.11%21,647
Jun 16, 202592.3092.4192.2592.2591.770.24%38,203
Jun 13, 202592.3392.3392.0392.0391.55-0.39%39,706
Jun 12, 202592.3292.4092.2492.3991.910.02%28,379
Jun 11, 202592.2192.4192.2192.3791.890.04%22,023
Jun 10, 202592.1192.3392.1192.3391.850.05%19,196
Jun 9, 202592.0092.2992.0092.2891.800.16%19,138
Jun 6, 202591.9292.1791.9292.1391.650.18%18,310
Jun 5, 202592.3192.3191.8291.9691.48-0.07%36,853
Jun 4, 202592.4392.4391.9092.0291.540.07%25,586
Jun 3, 202592.0892.0891.7791.9691.48-0.45%20,938
Jun 2, 202592.4092.4092.1092.3891.420.31%22,467
May 30, 202592.0592.1191.8692.0991.130.01%20,528
May 29, 202592.6092.6091.8992.0891.120.11%34,317
May 28, 202592.2092.2091.8591.9891.020.13%15,000
May 27, 202591.6691.8991.6691.8690.900.19%26,743
May 23, 202591.4591.7291.4591.6990.730.01%51,777
May 22, 202591.5191.6891.2591.6890.720.20%17,478
May 21, 202592.1092.1091.4591.5090.54-0.39%54,276
May 20, 202591.5691.9691.5691.8690.900.01%364,294
May 19, 202591.6291.9491.6291.8590.89-0.01%12,100
May 16, 202591.9191.9191.7691.8690.900.14%45,986
May 15, 202591.8291.8291.6491.7390.770.08%15,260
May 14, 202591.7291.9191.6691.6690.70-0.08%26,175
May 13, 202591.6491.8691.5291.7390.770.25%20,408
May 12, 202591.3091.7091.3091.5090.540.67%69,215
May 9, 202591.1491.2190.8990.8989.94-0.05%59,301
May 8, 202590.8991.0590.5290.9489.990.17%198,626
May 7, 202590.8190.8490.6090.7989.840.08%25,681
May 6, 202590.8190.8190.4690.7289.77-0.06%29,373
May 5, 202590.3990.8490.3990.7789.820.22%14,297
May 2, 202591.2991.2990.5690.5789.62-0.26%195,675
May 1, 202590.7490.9690.6990.8189.350.04%21,042
Apr 30, 202591.0391.0390.7690.7889.32-0.47%104,907
Apr 29, 202591.1091.3091.1091.2089.73-0.25%20,461