iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.52
+0.09 (0.10%)
Nov 28, 2025, 1:00 PM EST - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 93.50 | 93.52 | 93.37 | 93.52 | 93.52 | 0.10% | 10,480 |
| Nov 26, 2025 | 93.21 | 93.43 | 93.21 | 93.43 | 93.43 | 0.27% | 26,242 |
| Nov 25, 2025 | 93.00 | 93.22 | 92.97 | 93.18 | 93.18 | 0.18% | 24,415 |
| Nov 24, 2025 | 92.77 | 93.01 | 92.77 | 93.01 | 93.01 | 0.28% | 24,392 |
| Nov 21, 2025 | 92.76 | 92.80 | 92.63 | 92.75 | 92.75 | 0.08% | 80,347 |
| Nov 20, 2025 | 93.00 | 93.00 | 92.63 | 92.68 | 92.68 | -0.10% | 73,538 |
| Nov 19, 2025 | 92.72 | 92.87 | 92.72 | 92.77 | 92.77 | 0.05% | 71,449 |
| Nov 18, 2025 | 92.62 | 92.80 | 92.60 | 92.72 | 92.72 | -0.06% | 45,313 |
| Nov 17, 2025 | 92.85 | 92.87 | 92.70 | 92.78 | 92.78 | -0.02% | 27,522 |
| Nov 14, 2025 | 92.80 | 93.00 | 92.80 | 92.80 | 92.80 | -0.05% | 29,928 |
| Nov 13, 2025 | 93.03 | 93.03 | 92.80 | 92.85 | 92.85 | -0.19% | 30,705 |
| Nov 12, 2025 | 92.93 | 93.03 | 92.90 | 93.03 | 93.03 | -0.03% | 16,299 |
| Nov 11, 2025 | 93.29 | 93.29 | 93.02 | 93.06 | 93.06 | 0.17% | 44,856 |
| Nov 10, 2025 | 92.99 | 92.99 | 92.85 | 92.90 | 92.90 | 0.18% | 24,431 |
| Nov 7, 2025 | 92.73 | 92.75 | 92.60 | 92.73 | 92.73 | -0.06% | 18,130 |
| Nov 6, 2025 | 92.87 | 92.87 | 92.70 | 92.79 | 92.79 | -0.16% | 22,089 |
| Nov 5, 2025 | 92.86 | 92.97 | 92.80 | 92.93 | 92.93 | 0.20% | 24,102 |
| Nov 4, 2025 | 92.71 | 92.89 | 92.67 | 92.74 | 92.74 | -0.44% | 71,930 |
| Nov 3, 2025 | 93.33 | 93.33 | 93.12 | 93.15 | 92.69 | -0.21% | 54,862 |
| Oct 31, 2025 | 93.72 | 93.72 | 93.29 | 93.35 | 92.89 | -0.30% | 45,435 |
| Oct 30, 2025 | 93.66 | 93.69 | 93.54 | 93.63 | 93.17 | -0.25% | 53,628 |
| Oct 29, 2025 | 93.77 | 93.89 | 93.70 | 93.86 | 93.40 | 0.01% | 41,504 |
| Oct 28, 2025 | 93.90 | 93.90 | 93.76 | 93.85 | 93.39 | -0.04% | 35,242 |
| Oct 27, 2025 | 93.78 | 93.92 | 93.78 | 93.89 | 93.43 | 0.19% | 42,749 |
| Oct 24, 2025 | 93.72 | 93.78 | 93.65 | 93.71 | 93.25 | 0.15% | 143,483 |
| Oct 23, 2025 | 93.38 | 93.60 | 93.38 | 93.57 | 93.11 | 0.28% | 43,431 |
| Oct 22, 2025 | 93.20 | 93.34 | 93.10 | 93.31 | 92.85 | 0.14% | 30,929 |
| Oct 21, 2025 | 93.30 | 93.40 | 93.18 | 93.18 | 92.72 | -0.14% | 162,151 |
| Oct 20, 2025 | 93.31 | 93.37 | 93.23 | 93.31 | 92.85 | 0.15% | 45,036 |
| Oct 17, 2025 | 93.16 | 93.23 | 93.11 | 93.17 | 92.71 | 0.02% | 41,956 |
| Oct 16, 2025 | 93.47 | 93.47 | 93.08 | 93.15 | 92.69 | -0.25% | 38,709 |
| Oct 15, 2025 | 93.38 | 93.55 | 93.27 | 93.38 | 92.92 | 0.04% | 19,531 |
| Oct 14, 2025 | 92.80 | 93.34 | 92.74 | 93.34 | 92.88 | 0.55% | 113,234 |
| Oct 13, 2025 | 92.92 | 92.98 | 92.52 | 92.83 | 92.38 | 0.11% | 78,640 |
| Oct 10, 2025 | 93.12 | 93.17 | 92.70 | 92.73 | 92.27 | -0.46% | 65,496 |
| Oct 9, 2025 | 93.20 | 93.26 | 93.07 | 93.16 | 92.70 | -0.15% | 35,052 |
| Oct 8, 2025 | 93.38 | 93.41 | 93.28 | 93.30 | 92.84 | -0.09% | 46,740 |
| Oct 7, 2025 | 93.45 | 93.45 | 93.23 | 93.38 | 92.92 | 0.05% | 53,895 |
| Oct 6, 2025 | 93.37 | 93.41 | 93.25 | 93.33 | 92.87 | 0.07% | 23,557 |
| Oct 3, 2025 | 93.16 | 93.32 | 93.16 | 93.27 | 92.81 | 0.12% | 22,268 |
| Oct 2, 2025 | 93.25 | 93.25 | 93.10 | 93.16 | 92.70 | -0.54% | 15,082 |
| Oct 1, 2025 | 93.50 | 93.68 | 93.50 | 93.67 | 92.73 | 0.13% | 19,025 |
| Sep 30, 2025 | 93.52 | 93.60 | 93.47 | 93.55 | 92.60 | 0.04% | 20,602 |
| Sep 29, 2025 | 93.53 | 93.66 | 93.50 | 93.51 | 92.57 | 0.05% | 16,527 |
| Sep 26, 2025 | 93.41 | 93.55 | 93.38 | 93.46 | 92.52 | 0.15% | 33,055 |
| Sep 25, 2025 | 93.24 | 93.32 | 93.10 | 93.32 | 92.38 | 0.15% | 25,777 |
| Sep 24, 2025 | 93.22 | 93.30 | 93.18 | 93.18 | 92.24 | -0.16% | 16,777 |
| Sep 23, 2025 | 93.31 | 93.43 | 93.29 | 93.33 | 92.39 | -0.06% | 25,672 |
| Sep 22, 2025 | 93.35 | 93.47 | 93.32 | 93.39 | 92.45 | -0.10% | 53,387 |
| Sep 19, 2025 | 93.50 | 93.50 | 93.39 | 93.48 | 92.54 | -0.02% | 21,466 |