iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.17
-0.05 (-0.05%)
Nov 20, 2024, 3:59 PM EST - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 93.20 | 93.26 | 93.10 | 93.17 | 93.17 | -0.05% | 18,002 |
| Nov 19, 2024 | 93.17 | 93.27 | 93.17 | 93.22 | 93.22 | 0.05% | 31,631 |
| Nov 18, 2024 | 93.10 | 93.34 | 93.10 | 93.17 | 93.17 | 0.01% | 69,101 |
| Nov 15, 2024 | 93.13 | 93.24 | 93.02 | 93.16 | 93.16 | 0.01% | 32,475 |
| Nov 14, 2024 | 93.30 | 93.30 | 93.15 | 93.15 | 93.15 | -0.12% | 12,034 |
| Nov 13, 2024 | 93.50 | 93.51 | 93.14 | 93.26 | 93.26 | -0.29% | 22,206 |
| Nov 12, 2024 | 93.62 | 93.70 | 93.51 | 93.53 | 93.53 | 0.03% | 31,748 |
| Nov 11, 2024 | 93.71 | 93.82 | 93.44 | 93.50 | 93.50 | -0.22% | 14,061 |
| Nov 8, 2024 | 93.56 | 93.73 | 93.56 | 93.71 | 93.71 | 0.16% | 23,053 |
| Nov 7, 2024 | 93.30 | 93.60 | 93.30 | 93.56 | 93.56 | 0.43% | 26,315 |
| Nov 6, 2024 | 93.24 | 93.30 | 93.07 | 93.16 | 93.16 | 0.36% | 96,780 |
| Nov 5, 2024 | 92.64 | 92.83 | 92.62 | 92.83 | 92.83 | 0.27% | 39,286 |
| Nov 4, 2024 | 92.50 | 92.67 | 92.48 | 92.58 | 92.58 | -0.48% | 123,411 |
| Nov 1, 2024 | 92.95 | 93.08 | 92.92 | 93.03 | 92.49 | 0.08% | 106,762 |
| Oct 31, 2024 | 93.13 | 93.13 | 92.90 | 92.96 | 92.42 | -0.26% | 54,883 |
| Oct 30, 2024 | 93.20 | 93.24 | 93.18 | 93.20 | 92.65 | - | 21,055 |
| Oct 29, 2024 | 93.12 | 93.29 | 93.06 | 93.20 | 92.65 | 0.03% | 33,807 |
| Oct 28, 2024 | 93.08 | 93.26 | 93.08 | 93.17 | 92.62 | 0.03% | 34,622 |
| Oct 25, 2024 | 93.20 | 93.20 | 93.09 | 93.14 | 92.59 | 0.08% | 86,479 |
| Oct 24, 2024 | 93.10 | 93.10 | 92.99 | 93.07 | 92.53 | 0.07% | 28,671 |
| Oct 23, 2024 | 93.08 | 93.12 | 92.96 | 93.01 | 92.46 | -0.18% | 16,756 |
| Oct 22, 2024 | 93.13 | 93.18 | 92.93 | 93.18 | 92.63 | 0.20% | 236,640 |
| Oct 21, 2024 | 92.96 | 93.12 | 92.81 | 92.99 | 92.45 | -0.27% | 40,050 |
| Oct 18, 2024 | 93.46 | 93.46 | 93.23 | 93.24 | 92.69 | -0.15% | 30,671 |
| Oct 17, 2024 | 93.33 | 93.53 | 93.33 | 93.38 | 92.83 | -0.04% | 16,004 |
| Oct 16, 2024 | 93.34 | 93.42 | 93.24 | 93.42 | 92.87 | 0.12% | 18,492 |
| Oct 15, 2024 | 93.32 | 93.36 | 93.26 | 93.31 | 92.76 | -0.09% | 22,179 |
| Oct 14, 2024 | 93.33 | 93.43 | 92.85 | 93.39 | 92.84 | 0.21% | 26,788 |
| Oct 11, 2024 | 93.14 | 93.25 | 93.14 | 93.19 | 92.65 | 0.03% | 14,566 |
| Oct 10, 2024 | 93.13 | 93.19 | 93.11 | 93.17 | 92.62 | 0.02% | 40,932 |
| Oct 9, 2024 | 92.97 | 93.15 | 92.97 | 93.15 | 92.60 | 0.14% | 16,673 |
| Oct 8, 2024 | 93.03 | 93.04 | 92.95 | 93.02 | 92.48 | 0.18% | 63,361 |
| Oct 7, 2024 | 93.04 | 93.09 | 92.81 | 92.85 | 92.31 | -0.11% | 43,818 |
| Oct 4, 2024 | 92.98 | 92.98 | 92.79 | 92.95 | 92.41 | 0.39% | 29,888 |
| Oct 3, 2024 | 92.72 | 92.74 | 92.59 | 92.59 | 92.05 | -0.08% | 15,859 |
| Oct 2, 2024 | 92.54 | 92.70 | 92.54 | 92.66 | 92.12 | -0.45% | 31,252 |
| Oct 1, 2024 | 92.99 | 93.08 | 92.86 | 93.08 | 91.97 | 0.03% | 26,576 |
| Sep 30, 2024 | 93.00 | 93.10 | 93.00 | 93.05 | 91.95 | 0.06% | 11,805 |
| Sep 27, 2024 | 92.94 | 93.03 | 92.91 | 93.00 | 91.90 | 0.13% | 16,026 |
| Sep 26, 2024 | 92.95 | 92.95 | 92.81 | 92.88 | 91.78 | 0.03% | 17,524 |
| Sep 25, 2024 | 93.01 | 93.01 | 92.85 | 92.85 | 91.75 | -0.16% | 15,683 |
| Sep 24, 2024 | 92.99 | 93.07 | 92.98 | 93.00 | 91.90 | -0.02% | 21,135 |
| Sep 23, 2024 | 93.00 | 93.11 | 92.96 | 93.02 | 91.92 | 0.16% | 167,997 |
| Sep 20, 2024 | 92.83 | 92.92 | 92.82 | 92.87 | 91.77 | 0.41% | 52,028 |
| Sep 19, 2024 | 92.95 | 92.98 | 92.49 | 92.49 | 91.39 | -0.13% | 44,887 |
| Sep 18, 2024 | 92.56 | 92.75 | 92.55 | 92.61 | 91.51 | 0.14% | 20,589 |
| Sep 17, 2024 | 92.55 | 92.55 | 92.44 | 92.48 | 91.38 | 0.23% | 15,428 |
| Sep 16, 2024 | 92.21 | 92.29 | 92.16 | 92.27 | 91.17 | 0.11% | 17,628 |
| Sep 13, 2024 | 92.08 | 92.28 | 92.08 | 92.17 | 91.07 | 0.20% | 61,360 |
| Sep 12, 2024 | 92.17 | 92.17 | 91.85 | 91.98 | 90.89 | -0.20% | 35,970 |
| Sep 11, 2024 | 91.77 | 92.16 | 91.66 | 92.16 | 91.07 | 0.51% | 36,299 |
| Sep 10, 2024 | 91.97 | 91.97 | 91.61 | 91.69 | 90.61 | -0.17% | 45,349 |
| Sep 9, 2024 | 91.85 | 91.91 | 91.77 | 91.85 | 90.76 | 0.06% | 18,007 |
| Sep 6, 2024 | 91.93 | 92.06 | 91.70 | 91.80 | 90.71 | -0.25% | 57,366 |
| Sep 5, 2024 | 91.74 | 92.04 | 91.67 | 92.03 | 90.94 | 0.38% | 368,400 |
| Sep 4, 2024 | 91.73 | 91.80 | 91.68 | 91.68 | 90.59 | -0.69% | 12,400 |
| Sep 3, 2024 | 92.49 | 92.49 | 92.26 | 92.31 | 90.65 | -0.37% | 14,070 |
| Aug 30, 2024 | 92.58 | 92.68 | 92.55 | 92.66 | 90.98 | 0.09% | 10,695 |
| Aug 29, 2024 | 92.61 | 92.65 | 92.55 | 92.57 | 90.90 | -0.01% | 15,669 |
| Aug 28, 2024 | 92.65 | 92.65 | 92.53 | 92.58 | 90.90 | -0.08% | 24,199 |
| Aug 27, 2024 | 92.63 | 92.77 | 92.63 | 92.65 | 90.98 | 0.02% | 56,553 |
| Aug 26, 2024 | 92.67 | 92.72 | 92.58 | 92.63 | 90.96 | -0.06% | 36,142 |
| Aug 23, 2024 | 92.66 | 92.69 | 92.54 | 92.69 | 91.02 | 0.22% | 15,268 |
| Aug 22, 2024 | 92.49 | 92.54 | 92.44 | 92.48 | 90.82 | 0.07% | 23,024 |
| Aug 21, 2024 | 92.35 | 92.48 | 92.30 | 92.42 | 90.75 | 0.12% | 18,417 |
| Aug 20, 2024 | 92.43 | 92.43 | 92.25 | 92.31 | 90.65 | -0.25% | 14,403 |
| Aug 19, 2024 | 92.33 | 92.54 | 92.28 | 92.54 | 90.87 | 0.07% | 34,803 |
| Aug 16, 2024 | 92.27 | 92.48 | 92.27 | 92.47 | 90.81 | 0.17% | 14,075 |
| Aug 15, 2024 | 92.24 | 92.49 | 92.24 | 92.32 | 90.65 | 0.30% | 36,604 |
| Aug 14, 2024 | 91.88 | 92.10 | 91.86 | 92.04 | 90.38 | 0.28% | 24,745 |
| Aug 13, 2024 | 91.57 | 91.78 | 91.55 | 91.78 | 90.12 | 0.30% | 9,037 |
| Aug 12, 2024 | 91.60 | 91.64 | 91.46 | 91.51 | 89.86 | -0.01% | 17,054 |
| Aug 9, 2024 | 91.47 | 91.53 | 91.41 | 91.52 | 89.87 | 0.12% | 83,400 |
| Aug 8, 2024 | 91.45 | 91.49 | 91.33 | 91.41 | 89.76 | 0.29% | 13,076 |
| Aug 7, 2024 | 91.44 | 91.55 | 91.14 | 91.15 | 89.50 | -0.02% | 14,892 |
| Aug 6, 2024 | 91.08 | 91.44 | 91.08 | 91.16 | 89.52 | 0.34% | 20,900 |
| Aug 5, 2024 | 90.52 | 91.00 | 90.46 | 90.85 | 89.21 | -0.56% | 134,153 |
| Aug 2, 2024 | 91.73 | 91.73 | 91.27 | 91.36 | 89.71 | -1.38% | 26,783 |
| Aug 1, 2024 | 92.83 | 92.87 | 92.57 | 92.64 | 90.38 | -0.18% | 22,132 |
| Jul 31, 2024 | 92.86 | 93.01 | 92.81 | 92.81 | 90.55 | - | 13,037 |
| Jul 30, 2024 | 92.88 | 92.88 | 92.78 | 92.81 | 90.55 | -0.13% | 16,534 |
| Jul 29, 2024 | 92.90 | 92.93 | 92.78 | 92.93 | 90.66 | 0.08% | 9,758 |
| Jul 26, 2024 | 92.77 | 92.86 | 92.73 | 92.86 | 90.59 | 0.17% | 13,218 |
| Jul 25, 2024 | 92.54 | 92.74 | 92.46 | 92.70 | 90.44 | 0.08% | 27,931 |
| Jul 24, 2024 | 92.84 | 92.90 | 92.60 | 92.63 | 90.37 | -0.34% | 47,864 |
| Jul 23, 2024 | 92.98 | 93.04 | 92.94 | 92.95 | 90.68 | -0.03% | 14,007 |
| Jul 22, 2024 | 93.05 | 93.10 | 92.98 | 92.98 | 90.71 | 0.01% | 12,278 |
| Jul 19, 2024 | 93.00 | 93.01 | 92.90 | 92.97 | 90.70 | -0.03% | 6,863 |
| Jul 18, 2024 | 93.05 | 93.15 | 92.95 | 93.00 | 90.73 | 0.02% | 10,663 |
| Jul 17, 2024 | 92.89 | 93.04 | 92.89 | 92.98 | 90.71 | -0.03% | 16,297 |
| Jul 16, 2024 | 92.98 | 93.08 | 92.92 | 93.01 | 90.74 | 0.04% | 15,206 |
| Jul 15, 2024 | 93.04 | 93.11 | 92.96 | 92.97 | 90.70 | -0.14% | 50,131 |
| Jul 12, 2024 | 92.93 | 93.13 | 92.93 | 93.10 | 90.83 | 0.09% | 14,224 |
| Jul 11, 2024 | 93.01 | 93.01 | 92.86 | 93.01 | 90.74 | -0.13% | 28,936 |
| Jul 10, 2024 | 93.09 | 93.13 | 93.04 | 93.13 | 90.86 | 0.11% | 9,649 |
| Jul 9, 2024 | 93.06 | 93.10 | 92.98 | 93.03 | 90.76 | -0.03% | 12,562 |
| Jul 8, 2024 | 93.15 | 93.15 | 93.04 | 93.06 | 90.79 | -0.02% | 20,944 |
| Jul 5, 2024 | 93.13 | 93.14 | 93.00 | 93.08 | 90.81 | 0.04% | 35,737 |
| Jul 3, 2024 | 93.02 | 93.04 | 92.89 | 93.04 | 90.77 | 0.14% | 21,703 |
| Jul 2, 2024 | 92.73 | 92.91 | 92.73 | 92.91 | 90.64 | -0.42% | 14,572 |