iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
93.40
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST - Market closed
LQDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 93.52 | 93.57 | 93.39 | 93.40 | 93.40 | - | 22,749 |
| Dec 18, 2025 | 93.35 | 93.43 | 93.28 | 93.40 | 93.40 | 0.09% | 27,612 |
| Dec 17, 2025 | 93.47 | 93.49 | 93.27 | 93.32 | 93.32 | -0.01% | 43,146 |
| Dec 16, 2025 | 93.41 | 93.42 | 93.22 | 93.33 | 93.33 | 0.05% | 41,260 |
| Dec 15, 2025 | 93.47 | 93.47 | 93.25 | 93.28 | 93.28 | 0.10% | 19,287 |
| Dec 12, 2025 | 93.49 | 93.49 | 93.15 | 93.19 | 93.19 | -0.24% | 26,712 |
| Dec 11, 2025 | 93.49 | 93.60 | 93.39 | 93.41 | 93.41 | -0.16% | 28,819 |
| Dec 10, 2025 | 93.48 | 93.67 | 93.39 | 93.56 | 93.56 | 0.19% | 101,597 |
| Dec 9, 2025 | 93.47 | 93.47 | 93.31 | 93.39 | 93.39 | 0.01% | 78,344 |
| Dec 8, 2025 | 93.44 | 93.47 | 93.35 | 93.38 | 93.38 | 0.02% | 54,053 |
| Dec 5, 2025 | 93.39 | 93.47 | 93.23 | 93.36 | 93.36 | 0.19% | 29,043 |
| Dec 4, 2025 | 93.11 | 93.26 | 93.11 | 93.18 | 93.18 | 0.11% | 22,500 |
| Dec 3, 2025 | 93.02 | 93.14 | 92.98 | 93.08 | 93.08 | 0.03% | 29,443 |
| Dec 2, 2025 | 93.17 | 93.17 | 93.03 | 93.05 | 93.05 | -0.50% | 86,616 |
| Dec 1, 2025 | 93.44 | 93.56 | 93.30 | 93.52 | 93.10 | - | 19,927 |
| Nov 28, 2025 | 93.50 | 93.52 | 93.37 | 93.52 | 93.10 | 0.10% | 10,482 |
| Nov 26, 2025 | 93.21 | 93.43 | 93.21 | 93.43 | 93.01 | 0.27% | 26,242 |
| Nov 25, 2025 | 93.00 | 93.22 | 92.97 | 93.18 | 92.76 | 0.18% | 24,415 |
| Nov 24, 2025 | 92.77 | 93.01 | 92.77 | 93.01 | 92.59 | 0.28% | 24,392 |
| Nov 21, 2025 | 92.76 | 92.80 | 92.63 | 92.75 | 92.33 | 0.08% | 80,347 |
| Nov 20, 2025 | 93.00 | 93.00 | 92.63 | 92.68 | 92.26 | -0.10% | 73,538 |
| Nov 19, 2025 | 92.72 | 92.87 | 92.72 | 92.77 | 92.35 | 0.05% | 71,449 |
| Nov 18, 2025 | 92.62 | 92.80 | 92.60 | 92.72 | 92.30 | -0.06% | 45,313 |
| Nov 17, 2025 | 92.85 | 92.87 | 92.70 | 92.78 | 92.36 | -0.02% | 27,522 |
| Nov 14, 2025 | 92.80 | 93.00 | 92.80 | 92.80 | 92.38 | -0.05% | 29,928 |
| Nov 13, 2025 | 93.03 | 93.03 | 92.80 | 92.85 | 92.43 | -0.19% | 30,705 |
| Nov 12, 2025 | 92.93 | 93.03 | 92.90 | 93.03 | 92.61 | -0.03% | 16,299 |
| Nov 11, 2025 | 93.29 | 93.29 | 93.02 | 93.06 | 92.64 | 0.17% | 44,856 |
| Nov 10, 2025 | 92.99 | 92.99 | 92.85 | 92.90 | 92.48 | 0.18% | 24,431 |
| Nov 7, 2025 | 92.73 | 92.75 | 92.60 | 92.73 | 92.31 | -0.06% | 18,130 |
| Nov 6, 2025 | 92.87 | 92.87 | 92.70 | 92.79 | 92.37 | -0.16% | 22,089 |
| Nov 5, 2025 | 92.86 | 92.97 | 92.80 | 92.93 | 92.51 | 0.20% | 24,102 |
| Nov 4, 2025 | 92.71 | 92.89 | 92.67 | 92.74 | 92.32 | -0.44% | 71,930 |
| Nov 3, 2025 | 93.33 | 93.33 | 93.12 | 93.15 | 92.27 | -0.21% | 54,862 |
| Oct 31, 2025 | 93.72 | 93.72 | 93.29 | 93.35 | 92.47 | -0.30% | 45,435 |
| Oct 30, 2025 | 93.66 | 93.69 | 93.54 | 93.63 | 92.75 | -0.25% | 53,628 |
| Oct 29, 2025 | 93.77 | 93.89 | 93.70 | 93.86 | 92.98 | 0.01% | 41,504 |
| Oct 28, 2025 | 93.90 | 93.90 | 93.76 | 93.85 | 92.97 | -0.04% | 35,242 |
| Oct 27, 2025 | 93.78 | 93.92 | 93.78 | 93.89 | 93.01 | 0.19% | 42,749 |
| Oct 24, 2025 | 93.72 | 93.78 | 93.65 | 93.71 | 92.83 | 0.15% | 143,483 |
| Oct 23, 2025 | 93.38 | 93.60 | 93.38 | 93.57 | 92.69 | 0.28% | 43,431 |
| Oct 22, 2025 | 93.20 | 93.34 | 93.10 | 93.31 | 92.43 | 0.14% | 30,929 |
| Oct 21, 2025 | 93.30 | 93.40 | 93.18 | 93.18 | 92.30 | -0.14% | 162,151 |
| Oct 20, 2025 | 93.31 | 93.37 | 93.23 | 93.31 | 92.43 | 0.15% | 45,036 |
| Oct 17, 2025 | 93.16 | 93.23 | 93.11 | 93.17 | 92.29 | 0.02% | 41,956 |
| Oct 16, 2025 | 93.47 | 93.47 | 93.08 | 93.15 | 92.27 | -0.25% | 38,709 |
| Oct 15, 2025 | 93.38 | 93.55 | 93.27 | 93.38 | 92.50 | 0.04% | 19,531 |
| Oct 14, 2025 | 92.80 | 93.34 | 92.74 | 93.34 | 92.46 | 0.55% | 113,234 |
| Oct 13, 2025 | 92.92 | 92.98 | 92.52 | 92.83 | 91.96 | 0.11% | 78,640 |
| Oct 10, 2025 | 93.12 | 93.17 | 92.70 | 92.73 | 91.86 | -0.46% | 65,496 |