Skip to main content
logo
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.28
-0.15 (-0.16%)
At close: Feb 5, 2026, 4:00 PM EST
93.31
+0.03 (0.03%)
After-hours: Feb 5, 2026, 8:00 PM EST

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202693.2693.3993.2693.2893.28-0.16%42,095
Feb 4, 202693.4393.4793.3493.4393.43-0.03%67,980
Feb 3, 202693.6093.6493.4293.4693.46-0.50%37,995
Feb 2, 202693.9194.0893.9193.9393.500.02%30,365
Jan 30, 202693.7993.9693.7993.9193.48-0.04%44,414
Jan 29, 202693.9894.0393.7693.9593.52-0.11%135,423
Jan 28, 202694.1694.2594.0394.0593.62-0.10%177,997
Jan 27, 202694.2094.2394.0694.1493.71-0.01%169,008
Jan 26, 202694.2594.3094.1594.1593.72-0.05%89,569
Jan 23, 202694.3894.3894.1694.2093.77-0.04%54,132
Jan 22, 202694.1994.3494.1394.2493.810.14%102,357
Jan 21, 202693.8494.2393.7594.1193.680.49%163,591
Jan 20, 202693.6593.7793.5893.6593.22-0.27%166,939
Jan 16, 202694.0094.0093.8993.9093.47-87,082
Jan 15, 202693.9893.9993.9093.9093.470.09%577,325
Jan 14, 202693.8093.8893.7493.8293.39-0.01%36,851
Jan 13, 202693.7993.8493.6993.8393.400.25%22,929
Jan 12, 202693.5793.6893.5293.6093.170.03%31,867
Jan 9, 202693.4993.6593.4993.5793.140.16%40,959
Jan 8, 202693.3593.4293.3593.4292.990.05%27,369
Jan 7, 202693.4393.4893.3393.3792.94-0.06%31,326
Jan 6, 202693.4393.4593.3493.4293.000.05%25,483
Jan 5, 202693.3493.4293.2393.3892.950.04%38,758
Jan 2, 202693.4893.4893.2893.3492.91-0.01%27,346
Dec 31, 202593.4193.5093.3393.3592.92-0.04%25,442
Dec 30, 202593.4493.4493.3293.3992.960.04%36,880
Dec 29, 202593.3593.4193.3093.3592.92-35,232
Dec 26, 202593.3593.4693.3593.3592.920.05%27,241
Dec 24, 202593.1693.3693.1693.3092.870.10%14,301
Dec 23, 202593.1893.2193.0993.2192.78-0.28%33,299
Dec 22, 202593.4593.5493.4193.4792.590.07%31,196
Dec 19, 202593.5293.5793.3993.4092.52-22,749
Dec 18, 202593.3593.4393.2893.4092.520.09%27,612
Dec 17, 202593.4793.4993.2793.3292.44-0.01%43,146
Dec 16, 202593.4193.4293.2293.3392.450.05%41,260
Dec 15, 202593.4793.4793.2593.2892.400.10%19,287
Dec 12, 202593.4993.4993.1593.1992.31-0.24%26,712
Dec 11, 202593.4993.6093.3993.4192.53-0.16%28,819
Dec 10, 202593.4893.6793.3993.5692.680.19%101,597
Dec 9, 202593.4793.4793.3193.3992.500.01%78,344
Dec 8, 202593.4493.4793.3593.3892.500.02%54,053
Dec 5, 202593.3993.4793.2393.3692.480.19%29,043
Dec 4, 202593.1193.2693.1193.1892.300.11%22,500
Dec 3, 202593.0293.1492.9893.0892.200.03%29,443
Dec 2, 202593.1793.1793.0393.0592.17-0.50%86,616
Dec 1, 202593.4493.5693.3093.5292.22-19,927
Nov 28, 202593.5093.5293.3793.5292.220.10%10,482
Nov 26, 202593.2193.4393.2193.4392.130.27%26,242
Nov 25, 202593.0093.2292.9793.1891.880.18%24,415
Nov 24, 202592.7793.0192.7793.0191.720.28%24,392