iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.70
+0.10 (0.11%)
Jan 13, 2026, 9:45 AM EST - Market open
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 93.57 | 93.68 | 93.52 | 93.60 | 93.60 | 0.03% | 31,867 |
| Jan 9, 2026 | 93.49 | 93.65 | 93.49 | 93.57 | 93.57 | 0.16% | 40,959 |
| Jan 8, 2026 | 93.35 | 93.42 | 93.35 | 93.42 | 93.42 | 0.05% | 27,369 |
| Jan 7, 2026 | 93.43 | 93.48 | 93.33 | 93.37 | 93.37 | -0.06% | 31,005 |
| Jan 6, 2026 | 93.43 | 93.45 | 93.34 | 93.42 | 93.42 | 0.05% | 25,483 |
| Jan 5, 2026 | 93.34 | 93.42 | 93.23 | 93.38 | 93.38 | 0.04% | 38,758 |
| Jan 2, 2026 | 93.48 | 93.48 | 93.28 | 93.34 | 93.34 | -0.01% | 27,346 |
| Dec 31, 2025 | 93.41 | 93.50 | 93.33 | 93.35 | 93.35 | -0.04% | 25,442 |
| Dec 30, 2025 | 93.44 | 93.44 | 93.32 | 93.39 | 93.39 | 0.04% | 36,880 |
| Dec 29, 2025 | 93.35 | 93.41 | 93.30 | 93.35 | 93.35 | - | 35,232 |
| Dec 26, 2025 | 93.35 | 93.46 | 93.35 | 93.35 | 93.35 | 0.05% | 27,241 |
| Dec 24, 2025 | 93.16 | 93.36 | 93.16 | 93.30 | 93.30 | 0.10% | 14,299 |
| Dec 23, 2025 | 93.18 | 93.21 | 93.09 | 93.21 | 93.21 | -0.28% | 33,299 |
| Dec 22, 2025 | 93.45 | 93.54 | 93.41 | 93.47 | 93.01 | 0.07% | 31,196 |
| Dec 19, 2025 | 93.52 | 93.57 | 93.39 | 93.40 | 92.94 | - | 22,749 |
| Dec 18, 2025 | 93.35 | 93.43 | 93.28 | 93.40 | 92.94 | 0.09% | 27,612 |
| Dec 17, 2025 | 93.47 | 93.49 | 93.27 | 93.32 | 92.86 | -0.01% | 43,146 |
| Dec 16, 2025 | 93.41 | 93.42 | 93.22 | 93.33 | 92.87 | 0.05% | 41,260 |
| Dec 15, 2025 | 93.47 | 93.47 | 93.25 | 93.28 | 92.82 | 0.10% | 19,287 |
| Dec 12, 2025 | 93.49 | 93.49 | 93.15 | 93.19 | 92.73 | -0.24% | 26,712 |
| Dec 11, 2025 | 93.49 | 93.60 | 93.39 | 93.41 | 92.95 | -0.16% | 28,819 |
| Dec 10, 2025 | 93.48 | 93.67 | 93.39 | 93.56 | 93.10 | 0.19% | 101,597 |
| Dec 9, 2025 | 93.47 | 93.47 | 93.31 | 93.39 | 92.93 | 0.01% | 78,344 |
| Dec 8, 2025 | 93.44 | 93.47 | 93.35 | 93.38 | 92.92 | 0.02% | 54,053 |
| Dec 5, 2025 | 93.39 | 93.47 | 93.23 | 93.36 | 92.90 | 0.19% | 29,043 |
| Dec 4, 2025 | 93.11 | 93.26 | 93.11 | 93.18 | 92.72 | 0.11% | 22,500 |
| Dec 3, 2025 | 93.02 | 93.14 | 92.98 | 93.08 | 92.62 | 0.03% | 29,443 |
| Dec 2, 2025 | 93.17 | 93.17 | 93.03 | 93.05 | 92.59 | -0.50% | 86,616 |
| Dec 1, 2025 | 93.44 | 93.56 | 93.30 | 93.52 | 92.64 | - | 19,927 |
| Nov 28, 2025 | 93.50 | 93.52 | 93.37 | 93.52 | 92.64 | 0.10% | 10,482 |
| Nov 26, 2025 | 93.21 | 93.43 | 93.21 | 93.43 | 92.55 | 0.27% | 26,242 |
| Nov 25, 2025 | 93.00 | 93.22 | 92.97 | 93.18 | 92.30 | 0.18% | 24,415 |
| Nov 24, 2025 | 92.77 | 93.01 | 92.77 | 93.01 | 92.14 | 0.28% | 24,392 |
| Nov 21, 2025 | 92.76 | 92.80 | 92.63 | 92.75 | 91.88 | 0.08% | 80,347 |
| Nov 20, 2025 | 93.00 | 93.00 | 92.63 | 92.68 | 91.81 | -0.10% | 73,538 |
| Nov 19, 2025 | 92.72 | 92.87 | 92.72 | 92.77 | 91.90 | 0.05% | 71,449 |
| Nov 18, 2025 | 92.62 | 92.80 | 92.60 | 92.72 | 91.85 | -0.06% | 45,313 |
| Nov 17, 2025 | 92.85 | 92.87 | 92.70 | 92.78 | 91.91 | -0.02% | 27,522 |
| Nov 14, 2025 | 92.80 | 93.00 | 92.80 | 92.80 | 91.93 | -0.05% | 29,928 |
| Nov 13, 2025 | 93.03 | 93.03 | 92.80 | 92.85 | 91.98 | -0.19% | 30,705 |
| Nov 12, 2025 | 92.93 | 93.03 | 92.90 | 93.03 | 92.16 | -0.03% | 16,299 |
| Nov 11, 2025 | 93.29 | 93.29 | 93.02 | 93.06 | 92.19 | 0.17% | 44,856 |
| Nov 10, 2025 | 92.99 | 92.99 | 92.85 | 92.90 | 92.03 | 0.18% | 24,431 |
| Nov 7, 2025 | 92.73 | 92.75 | 92.60 | 92.73 | 91.86 | -0.06% | 18,130 |
| Nov 6, 2025 | 92.87 | 92.87 | 92.70 | 92.79 | 91.91 | -0.16% | 22,089 |
| Nov 5, 2025 | 92.86 | 92.97 | 92.80 | 92.93 | 92.06 | 0.20% | 24,102 |
| Nov 4, 2025 | 92.71 | 92.89 | 92.67 | 92.74 | 91.87 | -0.44% | 71,930 |
| Nov 3, 2025 | 93.33 | 93.33 | 93.12 | 93.15 | 91.82 | -0.21% | 54,862 |
| Oct 31, 2025 | 93.72 | 93.72 | 93.29 | 93.35 | 92.02 | -0.30% | 45,435 |
| Oct 30, 2025 | 93.66 | 93.69 | 93.54 | 93.63 | 92.29 | -0.25% | 53,628 |