Skip to main content
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.38
+0.23 (0.25%)
Jan 17, 2025, 3:59 PM EST - Market closed

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202593.1793.4893.1793.3893.380.25%26,845
Jan 16, 202593.3693.3693.1593.1593.150.05%18,452
Jan 15, 202593.1093.2793.0893.1093.100.25%25,036
Jan 14, 202592.6892.9792.6892.8792.870.05%21,340
Jan 13, 202592.9892.9892.8292.8292.82-0.13%28,972
Jan 10, 202592.9592.9592.7692.9492.940.08%37,400
Jan 8, 202592.7592.9892.7592.8792.870.02%53,541
Jan 7, 202592.5692.9692.5692.8592.850.11%24,801
Jan 6, 202593.1493.1492.6892.7592.75-0.03%37,821
Jan 3, 202593.1493.1492.7592.7892.780.04%34,191
Jan 2, 202593.0993.0992.6592.7492.74-16,002
Dec 31, 202492.7792.8392.6592.7492.74-0.15%33,479
Dec 30, 202492.7192.9192.7192.8892.88-0.11%17,710
Dec 27, 202492.9993.0092.8792.9892.980.01%20,429
Dec 26, 202493.3293.3292.9492.9792.970.12%23,708
Dec 24, 202492.7792.9692.7592.8692.860.28%9,424
Dec 23, 202492.4792.7792.4792.6092.600.02%34,793
Dec 20, 202492.3692.6992.3692.5892.58-0.40%34,027
Dec 19, 202493.1693.1892.9592.9592.36-0.21%32,614
Dec 18, 202493.4193.5493.1593.1592.56-0.29%35,284
Dec 17, 202493.4893.4893.3293.4392.83-0.08%23,243
Dec 16, 202493.4293.5593.3793.5092.910.16%28,290
Dec 13, 202493.4293.5093.3593.3592.76-0.02%52,145
Dec 12, 202493.4493.4493.3093.3792.78-0.19%18,587
Dec 11, 202493.4993.6593.4593.5592.960.12%29,423
Dec 10, 202493.3693.4893.3693.4492.840.12%20,329
Dec 9, 202493.2093.4193.2093.3292.730.06%27,044
Dec 6, 202493.2793.3093.2593.2692.67-0.01%26,501
Dec 5, 202493.2793.3693.2693.2792.68-0.04%12,903
Dec 4, 202493.3393.3593.2793.3192.720.05%26,486
Dec 3, 202493.3093.4693.2593.2692.67-0.44%34,764
Dec 2, 202493.5993.7693.5993.6792.57-0.04%16,473
Nov 29, 202493.5693.7393.5693.7192.610.28%8,152
Nov 27, 202493.4593.4993.3693.4592.35-0.11%34,264
Nov 26, 202493.4993.5793.3593.5592.450.11%20,995
Nov 25, 202493.4093.5393.4093.4592.350.25%34,230
Nov 22, 202493.2093.3093.1693.2292.120.06%182,062
Nov 21, 202493.1393.3293.1393.1692.07-0.01%42,897
Nov 20, 202493.2093.2693.1093.1792.08-0.05%18,002
Nov 19, 202493.1793.2793.1793.2292.120.05%31,631
Nov 18, 202493.1093.3493.1093.1792.080.01%69,101
Nov 15, 202493.1393.2493.0293.1692.070.01%32,475
Nov 14, 202493.3093.3093.1593.1592.06-0.12%12,034
Nov 13, 202493.5093.5193.1493.2692.16-0.29%22,206
Nov 12, 202493.6293.7093.5193.5392.430.03%31,748
Nov 11, 202493.7193.8293.4493.5092.40-0.22%14,061
Nov 8, 202493.5693.7393.5693.7192.610.16%23,053
Nov 7, 202493.3093.6093.3093.5692.460.43%26,315
Nov 6, 202493.2493.3093.0793.1692.070.36%96,780
Nov 5, 202492.6492.8392.6292.8391.740.27%39,286
Nov 4, 202492.5092.6792.4892.5891.49-0.48%123,411
Nov 1, 202492.9593.0892.9293.0391.400.08%106,762
Oct 31, 202493.1393.1392.9092.9691.33-0.26%54,883
Oct 30, 202493.2093.2493.1893.2091.57-21,055
Oct 29, 202493.1293.2993.0693.2091.570.03%33,807
Oct 28, 202493.0893.2693.0893.1791.540.03%34,622
Oct 25, 202493.2093.2093.0993.1491.510.08%86,479
Oct 24, 202493.1093.1092.9993.0791.440.07%28,671
Oct 23, 202493.0893.1292.9693.0191.38-0.18%16,756
Oct 22, 202493.1393.1892.9393.1891.550.20%236,640
Oct 21, 202492.9693.1292.8192.9991.36-0.27%40,050
Oct 18, 202493.4693.4693.2393.2491.60-0.15%30,671
Oct 17, 202493.3393.5393.3393.3891.74-0.04%16,004
Oct 16, 202493.3493.4293.2493.4291.780.12%18,492
Oct 15, 202493.3293.3693.2693.3191.67-0.09%22,179
Oct 14, 202493.3393.4392.8593.3991.750.21%26,788
Oct 11, 202493.1493.2593.1493.1991.560.03%14,566
Oct 10, 202493.1393.1993.1193.1791.530.02%40,932
Oct 9, 202492.9793.1592.9793.1591.510.14%16,673
Oct 8, 202493.0393.0492.9593.0291.390.18%63,361
Oct 7, 202493.0493.0992.8192.8591.22-0.11%43,818
Oct 4, 202492.9892.9892.7992.9591.320.39%29,888
Oct 3, 202492.7292.7492.5992.5990.96-0.08%15,859
Oct 2, 202492.5492.7092.5492.6691.04-0.45%31,252
Oct 1, 202492.9993.0892.8693.0890.890.03%26,576
Sep 30, 202493.0093.1093.0093.0590.870.06%11,805
Sep 27, 202492.9493.0392.9193.0090.820.13%16,026
Sep 26, 202492.9592.9592.8192.8890.700.03%17,524
Sep 25, 202493.0193.0192.8592.8590.67-0.16%15,683
Sep 24, 202492.9993.0792.9893.0090.81-0.02%21,135
Sep 23, 202493.0093.1192.9693.0290.840.16%167,997
Sep 20, 202492.8392.9292.8292.8790.690.41%52,028
Sep 19, 202492.9592.9892.4992.4990.32-0.13%44,887
Sep 18, 202492.5692.7592.5592.6190.430.14%20,589
Sep 17, 202492.5592.5592.4492.4890.310.23%15,428
Sep 16, 202492.2192.2992.1692.2790.100.11%17,628
Sep 13, 202492.0892.2892.0892.1790.000.20%61,360
Sep 12, 202492.1792.1791.8591.9889.82-0.20%35,970
Sep 11, 202491.7792.1691.6692.1690.000.51%36,299
Sep 10, 202491.9791.9791.6191.6989.54-0.17%45,349
Sep 9, 202491.8591.9191.7791.8589.700.06%18,007
Sep 6, 202491.9392.0691.7091.8089.65-0.25%57,366
Sep 5, 202491.7492.0491.6792.0389.870.38%368,400
Sep 4, 202491.7391.8091.6891.6889.52-0.69%12,400
Sep 3, 202492.4992.4992.2692.3189.58-0.37%14,070
Aug 30, 202492.5892.6892.5592.6689.910.09%10,695
Aug 29, 202492.6192.6592.5592.5789.83-0.01%15,669
Aug 28, 202492.6592.6592.5392.5889.84-0.08%24,199
Aug 27, 202492.6392.7792.6392.6589.910.02%56,553
Aug 26, 202492.6792.7292.5892.6389.89-0.06%36,142