Skip to main content
logo
iShares Interest Rate Hedged Corporate Bond ETF (LQDH)
NYSEARCA: LQDH · Real-Time Price · USD
92.73
-0.06 (-0.06%)
At close: Nov 7, 2025, 4:00 PM EST
92.73
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST

LQDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202592.7392.7592.6092.7392.73-0.06%18,130
Nov 6, 202592.8792.8792.7092.7992.79-0.16%22,089
Nov 5, 202592.8692.9792.8092.9392.930.20%24,102
Nov 4, 202592.7192.8992.6792.7492.74-0.44%71,930
Nov 3, 202593.3393.3393.1293.1592.69-0.21%54,862
Oct 31, 202593.7293.7293.2993.3592.89-0.30%45,435
Oct 30, 202593.6693.6993.5493.6393.17-0.25%53,628
Oct 29, 202593.7793.8993.7093.8693.400.01%41,504
Oct 28, 202593.9093.9093.7693.8593.39-0.04%35,242
Oct 27, 202593.7893.9293.7893.8993.430.19%42,749
Oct 24, 202593.7293.7893.6593.7193.250.15%143,483
Oct 23, 202593.3893.6093.3893.5793.110.28%43,431
Oct 22, 202593.2093.3493.1093.3192.850.14%30,929
Oct 21, 202593.3093.4093.1893.1892.72-0.14%162,151
Oct 20, 202593.3193.3793.2393.3192.850.15%45,036
Oct 17, 202593.1693.2393.1193.1792.710.02%41,956
Oct 16, 202593.4793.4793.0893.1592.69-0.25%38,709
Oct 15, 202593.3893.5593.2793.3892.920.04%19,531
Oct 14, 202592.8093.3492.7493.3492.880.55%113,234
Oct 13, 202592.9292.9892.5292.8392.380.11%78,640
Oct 10, 202593.1293.1792.7092.7392.28-0.46%65,496
Oct 9, 202593.2093.2693.0793.1692.70-0.15%35,052
Oct 8, 202593.3893.4193.2893.3092.84-0.09%46,740
Oct 7, 202593.4593.4593.2393.3892.920.05%53,895
Oct 6, 202593.3793.4193.2593.3392.870.07%23,557
Oct 3, 202593.1693.3293.1693.2792.810.12%22,268
Oct 2, 202593.2593.2593.1093.1692.70-0.54%15,082
Oct 1, 202593.5093.6893.5093.6792.730.13%19,025
Sep 30, 202593.5293.6093.4793.5592.600.04%20,602
Sep 29, 202593.5393.6693.5093.5192.570.05%16,527
Sep 26, 202593.4193.5593.3893.4692.520.15%33,055
Sep 25, 202593.2493.3293.1093.3292.380.15%25,777
Sep 24, 202593.2293.3093.1893.1892.25-0.16%16,777
Sep 23, 202593.3193.4393.2993.3392.39-0.06%25,672
Sep 22, 202593.3593.4793.3293.3992.45-0.10%53,387
Sep 19, 202593.5093.5093.3993.4892.54-0.02%21,466
Sep 18, 202593.3293.5093.3193.5092.560.19%37,606
Sep 17, 202593.1493.3293.1493.3292.380.15%20,350
Sep 16, 202593.2593.2993.1793.1892.24-0.11%136,996
Sep 15, 202593.2193.2993.2093.2892.340.20%37,856
Sep 12, 202593.1093.1493.0193.0992.150.02%31,440
Sep 11, 202592.9193.0892.9193.0792.130.22%21,953
Sep 10, 202592.8792.9792.8392.8791.930.13%19,673
Sep 9, 202592.6492.7592.5092.7591.820.04%107,590
Sep 8, 202592.7492.8192.6992.7191.78-0.05%29,739
Sep 5, 202592.8192.8192.6592.7691.830.09%75,200
Sep 4, 202592.5692.6992.4992.6891.750.22%36,508
Sep 3, 202592.4492.4992.3192.4891.55-0.28%29,952
Sep 2, 202592.6192.7992.5492.7491.340.02%26,805
Aug 29, 202592.9593.0092.7192.7291.32-0.24%23,486