Skip to main content
logo
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.26
-0.07 (-0.08%)
Oct 7, 2025, 12:44 PM EDT - Market open

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202593.3793.4193.2593.3393.330.07%23,557
Oct 3, 202593.1693.3293.1693.2793.270.12%22,268
Oct 2, 202593.2593.2593.1093.1693.16-0.54%15,082
Oct 1, 202593.5093.6893.5093.6793.180.13%19,025
Sep 30, 202593.5293.6093.4793.5593.060.04%20,602
Sep 29, 202593.5393.6693.5093.5193.030.05%16,527
Sep 26, 202593.4193.5593.3893.4692.980.15%33,055
Sep 25, 202593.2493.3293.1093.3292.840.15%25,777
Sep 24, 202593.2293.3093.1893.1892.70-0.16%16,777
Sep 23, 202593.3193.4393.2993.3392.85-0.06%25,672
Sep 22, 202593.3593.4793.3293.3992.91-0.10%53,387
Sep 19, 202593.5093.5093.3993.4893.00-0.02%21,466
Sep 18, 202593.3293.5093.3193.5093.020.19%37,606
Sep 17, 202593.1493.3293.1493.3292.840.15%20,350
Sep 16, 202593.2593.2993.1793.1892.70-0.11%136,996
Sep 15, 202593.2193.2993.2093.2892.800.20%37,856
Sep 12, 202593.1093.1493.0193.0992.610.02%31,440
Sep 11, 202592.9193.0892.9193.0792.590.22%21,953
Sep 10, 202592.8792.9792.8392.8792.390.13%19,673
Sep 9, 202592.6492.7592.5092.7592.270.04%107,590
Sep 8, 202592.7492.8192.6992.7192.23-0.05%29,739
Sep 5, 202592.8192.8192.6592.7692.280.09%75,200
Sep 4, 202592.5692.6992.4992.6892.200.22%36,508
Sep 3, 202592.4492.4992.3192.4892.00-0.28%29,952
Sep 2, 202592.6192.7992.5492.7491.790.02%26,805
Aug 29, 202592.9593.0092.7192.7291.77-0.24%23,486
Aug 28, 202593.0793.0792.9292.9491.99-0.05%27,037
Aug 27, 202592.9793.0292.9292.9992.04-0.01%26,730
Aug 26, 202593.0493.0992.9693.0092.05-0.17%17,231
Aug 25, 202593.2193.2493.1293.1692.21-0.06%27,379
Aug 22, 202593.1093.2593.1093.2292.260.20%25,779
Aug 21, 202592.9693.0592.9293.0392.08-0.01%42,988
Aug 20, 202593.5093.5092.9093.0492.09-0.04%29,571
Aug 19, 202593.1393.1493.0093.0892.13-0.05%18,542
Aug 18, 202593.2593.3193.0793.1392.18-0.07%76,064
Aug 15, 202592.6593.2592.6593.2092.240.20%59,341
Aug 14, 202593.0693.1092.8793.0192.06-0.05%33,940
Aug 13, 202592.8893.0692.8793.0692.110.17%36,825
Aug 12, 202592.8392.9192.7092.9091.950.15%19,785
Aug 11, 202592.7192.7792.5892.7691.810.17%50,806
Aug 8, 202592.6092.6392.5292.6091.650.09%21,372
Aug 7, 202592.6192.6992.4892.5291.57-0.06%30,313
Aug 6, 202592.3592.6092.3492.5891.630.31%24,496
Aug 5, 202592.5592.5592.2292.2991.340.10%17,826
Aug 4, 202592.1194.0091.8792.2091.26-0.71%44,992
Aug 1, 202592.8092.9392.6392.8691.39-0.20%30,450
Jul 31, 202593.4193.4193.0393.0591.580.12%29,582
Jul 30, 202593.0193.1092.9492.9491.47-0.15%17,974
Jul 29, 202593.0693.1192.9793.0891.600.03%20,082
Jul 28, 202593.3593.3592.9693.0591.58-15,739