iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.94
-0.12 (-0.13%)
Feb 26, 2026, 10:56 AM EST - Market open
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 93.06 | 93.06 | 93.06 | 93.06 | - | - | 1,703 |
| Feb 25, 2026 | 93.08 | 93.17 | 93.03 | 93.06 | 93.06 | 0.14% | 52,327 |
| Feb 24, 2026 | 92.93 | 93.00 | 92.86 | 92.93 | 92.93 | -0.06% | 76,806 |
| Feb 23, 2026 | 93.25 | 93.25 | 92.96 | 92.99 | 92.99 | -0.28% | 30,784 |
| Feb 20, 2026 | 93.30 | 93.41 | 93.23 | 93.25 | 93.25 | -0.04% | 23,759 |
| Feb 19, 2026 | 93.36 | 93.37 | 93.25 | 93.29 | 93.29 | -0.10% | 75,297 |
| Feb 18, 2026 | 93.29 | 93.40 | 93.27 | 93.38 | 93.38 | 0.21% | 77,668 |
| Feb 17, 2026 | 93.05 | 93.28 | 93.05 | 93.18 | 93.18 | 0.06% | 62,183 |
| Feb 13, 2026 | 93.18 | 93.21 | 93.10 | 93.13 | 93.13 | 0.02% | 41,646 |
| Feb 12, 2026 | 93.47 | 93.47 | 93.11 | 93.11 | 93.11 | -0.20% | 75,749 |
| Feb 11, 2026 | 93.32 | 93.35 | 93.22 | 93.30 | 93.30 | 0.16% | 31,725 |
| Feb 10, 2026 | 93.29 | 93.37 | 93.15 | 93.15 | 93.15 | -0.17% | 122,093 |
| Feb 9, 2026 | 93.25 | 93.45 | 93.25 | 93.31 | 93.31 | -0.05% | 64,558 |
| Feb 6, 2026 | 93.29 | 93.38 | 93.29 | 93.36 | 93.36 | 0.09% | 55,292 |
| Feb 5, 2026 | 93.26 | 93.39 | 93.26 | 93.28 | 93.28 | -0.16% | 42,095 |
| Feb 4, 2026 | 93.43 | 93.47 | 93.34 | 93.43 | 93.43 | -0.03% | 67,980 |
| Feb 3, 2026 | 93.60 | 93.64 | 93.42 | 93.46 | 93.46 | -0.50% | 37,995 |
| Feb 2, 2026 | 93.91 | 94.08 | 93.91 | 93.93 | 93.50 | 0.02% | 30,365 |
| Jan 30, 2026 | 93.79 | 93.96 | 93.79 | 93.91 | 93.48 | -0.04% | 44,414 |
| Jan 29, 2026 | 93.98 | 94.03 | 93.76 | 93.95 | 93.52 | -0.11% | 135,423 |
| Jan 28, 2026 | 94.16 | 94.25 | 94.03 | 94.05 | 93.62 | -0.10% | 177,997 |
| Jan 27, 2026 | 94.20 | 94.23 | 94.06 | 94.14 | 93.71 | -0.01% | 169,008 |
| Jan 26, 2026 | 94.25 | 94.30 | 94.15 | 94.15 | 93.72 | -0.05% | 89,569 |
| Jan 23, 2026 | 94.38 | 94.38 | 94.16 | 94.20 | 93.77 | -0.04% | 54,132 |
| Jan 22, 2026 | 94.19 | 94.34 | 94.13 | 94.24 | 93.81 | 0.14% | 102,357 |
| Jan 21, 2026 | 93.84 | 94.23 | 93.75 | 94.11 | 93.68 | 0.49% | 163,591 |
| Jan 20, 2026 | 93.65 | 93.77 | 93.58 | 93.65 | 93.22 | -0.27% | 166,939 |
| Jan 16, 2026 | 94.00 | 94.00 | 93.89 | 93.90 | 93.47 | - | 87,082 |
| Jan 15, 2026 | 93.98 | 93.99 | 93.90 | 93.90 | 93.47 | 0.09% | 577,325 |
| Jan 14, 2026 | 93.80 | 93.88 | 93.74 | 93.82 | 93.39 | -0.01% | 36,851 |
| Jan 13, 2026 | 93.79 | 93.84 | 93.69 | 93.83 | 93.40 | 0.25% | 22,929 |
| Jan 12, 2026 | 93.57 | 93.68 | 93.52 | 93.60 | 93.17 | 0.03% | 31,867 |
| Jan 9, 2026 | 93.49 | 93.65 | 93.49 | 93.57 | 93.14 | 0.16% | 40,959 |
| Jan 8, 2026 | 93.35 | 93.42 | 93.35 | 93.42 | 92.99 | 0.05% | 27,369 |
| Jan 7, 2026 | 93.43 | 93.48 | 93.33 | 93.37 | 92.94 | -0.06% | 31,326 |
| Jan 6, 2026 | 93.43 | 93.45 | 93.34 | 93.42 | 93.00 | 0.05% | 25,483 |
| Jan 5, 2026 | 93.34 | 93.42 | 93.23 | 93.38 | 92.95 | 0.04% | 38,758 |
| Jan 2, 2026 | 93.48 | 93.48 | 93.28 | 93.34 | 92.91 | -0.01% | 27,346 |
| Dec 31, 2025 | 93.41 | 93.50 | 93.33 | 93.35 | 92.92 | -0.04% | 25,442 |
| Dec 30, 2025 | 93.44 | 93.44 | 93.32 | 93.39 | 92.96 | 0.04% | 36,880 |
| Dec 29, 2025 | 93.35 | 93.41 | 93.30 | 93.35 | 92.92 | - | 35,232 |
| Dec 26, 2025 | 93.35 | 93.46 | 93.35 | 93.35 | 92.92 | 0.05% | 27,241 |
| Dec 24, 2025 | 93.16 | 93.36 | 93.16 | 93.30 | 92.87 | 0.10% | 14,301 |
| Dec 23, 2025 | 93.18 | 93.21 | 93.09 | 93.21 | 92.78 | -0.28% | 33,299 |
| Dec 22, 2025 | 93.45 | 93.54 | 93.41 | 93.47 | 92.59 | 0.07% | 31,196 |
| Dec 19, 2025 | 93.52 | 93.57 | 93.39 | 93.40 | 92.52 | - | 22,749 |
| Dec 18, 2025 | 93.35 | 93.43 | 93.28 | 93.40 | 92.52 | 0.09% | 27,612 |
| Dec 17, 2025 | 93.47 | 93.49 | 93.27 | 93.32 | 92.44 | -0.01% | 43,146 |
| Dec 16, 2025 | 93.41 | 93.42 | 93.22 | 93.33 | 92.45 | 0.05% | 41,260 |
| Dec 15, 2025 | 93.47 | 93.47 | 93.25 | 93.28 | 92.40 | 0.10% | 19,287 |